Skip to main content

Smallcap ETF Vanguard (NY: VB )

222.54 -0.88 (-0.39%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 136.80 138.07 136.56 137.91 740,729 +0.85(+0.62%)
Nov 29, 2018 136.72 137.94 135.88 137.06 814,050 -0.16(-0.11%)
Nov 28, 2018 134.66 137.25 133.62 137.22 485,883 +3.09(+2.31%)
Nov 27, 2018 134.59 135.01 133.79 134.13 730,878 -1.01(-0.75%)
Nov 26, 2018 134.38 135.41 134.20 135.13 436,061 +1.78(+1.34%)
Nov 23, 2018 132.37 134.38 132.37 133.35 157,544 -0.03(-0.02%)
Nov 21, 2018 133.38 133.38 133.38 0 +1.68(+1.28%)
Nov 20, 2018 132.36 133.45 131.07 131.70 805,037 -2.26(-1.69%)
Nov 19, 2018 136.48 136.80 133.59 133.96 589,705 -2.72(-1.99%)
Nov 16, 2018 135.49 137.04 135.35 136.69 598,885 +0.29(+0.21%)
Nov 15, 2018 133.92 136.69 133.54 136.40 557,660 +1.71(+1.27%)
Nov 14, 2018 136.77 137.32 133.85 134.69 482,737 -0.98(-0.72%)
Nov 13, 2018 136.28 137.64 135.40 135.67 328,976 -0.21(-0.16%)
Nov 12, 2018 138.32 138.46 135.73 135.88 425,085 -2.52(-1.82%)
Nov 09, 2018 139.50 139.55 137.43 138.40 390,233 -1.89(-1.35%)
Nov 08, 2018 140.33 141.07 139.79 140.30 509,740 -0.55(-0.39%)
Nov 07, 2018 139.20 140.94 138.88 140.84 717,871 +2.34(+1.69%)
Nov 06, 2018 137.60 138.72 137.15 138.50 305,773 +0.62(+0.45%)
Nov 05, 2018 137.85 138.53 136.81 137.89 664,451 +0.10(+0.07%)
Nov 02, 2018 138.19 138.75 136.55 137.78 670,457 +0.28(+0.20%)
Nov 01, 2018 135.47 137.83 135.30 137.51 1,301,195 +2.55(+1.89%)
Oct 31, 2018 135.42 136.18 134.90 134.96 612,097 +0.96(+0.72%)
Oct 30, 2018 131.56 134.14 131.31 134.00 515,887 +2.44(+1.85%)
Oct 29, 2018 133.92 135.01 130.13 131.56 732,199 -0.60(-0.45%)
Oct 26, 2018 132.48 133.92 130.16 132.16 1,155,217 -1.84(-1.37%)
Oct 25, 2018 132.13 134.76 131.84 134.00 942,108 +2.50(+1.90%)
Oct 24, 2018 136.01 136.47 131.39 131.50 754,489 -4.60(-3.38%)
Oct 23, 2018 135.43 137.03 133.60 136.09 878,878 -1.21(-0.88%)
Oct 22, 2018 138.30 138.71 137.07 137.30 433,231 -0.54(-0.40%)
Oct 19, 2018 139.32 140.20 137.41 137.85 571,166 -1.24(-0.89%)
Oct 18, 2018 140.95 141.45 138.55 139.09 555,855 -2.38(-1.68%)
Oct 17, 2018 141.65 141.76 139.84 141.47 569,145 -0.41(-0.29%)
Oct 16, 2018 139.29 142.07 138.35 141.88 483,087 +3.50(+2.53%)
Oct 15, 2018 137.74 139.40 137.22 138.38 969,756 +0.50(+0.36%)
Oct 12, 2018 139.04 139.51 136.25 137.88 1,337,016 +0.57(+0.42%)
Oct 11, 2018 139.32 140.56 137.23 137.30 1,085,677 -2.70(-1.93%)
Oct 10, 2018 143.80 144.06 139.87 140.00 1,751,610 -4.07(-2.83%)
Oct 09, 2018 144.63 145.27 143.92 144.07 2,173,005 -0.77(-0.53%)
Oct 08, 2018 144.84 145.25 143.74 144.84 349,568 -0.33(-0.23%)
Oct 05, 2018 146.40 146.78 144.08 145.17 401,602 -1.20(-0.82%)
Oct 04, 2018 147.94 147.94 145.89 146.37 706,490 -1.99(-1.34%)
Oct 03, 2018 148.07 148.94 147.48 148.36 616,223 +0.89(+0.60%)
Oct 02, 2018 148.58 148.85 147.19 147.47 665,161 -1.17(-0.79%)
Oct 01, 2018 150.77 151.21 148.27 148.65 684,624 -1.51(-1.00%)
Sep 28, 2018 149.13 150.39 149.12 150.15 1,075,849 +0.67(+0.45%)
Sep 27, 2018 149.62 150.10 149.28 149.48 603,449 +0.17(+0.11%)
Sep 26, 2018 150.83 150.86 149.25 149.31 787,542 -1.22(-0.81%)
Sep 25, 2018 150.62 150.93 150.47 150.54 348,837 +0.17(+0.11%)
Sep 24, 2018 150.93 150.97 149.76 150.37 901,546 -0.75(-0.50%)
Sep 21, 2018 152.10 152.15 151.02 151.13 410,598 -0.50(-0.33%)
Sep 20, 2018 151.12 151.71 150.75 151.62 567,006 +1.14(+0.76%)
Sep 19, 2018 151.13 151.72 150.17 150.48 642,135 -0.66(-0.44%)
Sep 18, 2018 150.69 151.47 150.52 151.15 316,017 +0.75(+0.50%)
Sep 17, 2018 152.02 152.23 150.32 150.40 408,697 -1.66(-1.09%)
Sep 14, 2018 151.61 152.39 151.36 152.06 1,047,097 +0.56(+0.37%)
Sep 13, 2018 151.78 152.09 151.23 151.49 358,277 +0.24(+0.16%)
Sep 12, 2018 151.25 151.56 150.12 151.25 367,626 -0.05(-0.03%)
Sep 11, 2018 150.81 151.72 150.49 151.30 657,412 +0.31(+0.21%)
Sep 10, 2018 151.21 151.75 150.61 150.99 488,882 +0.44(+0.29%)
Sep 07, 2018 150.44 151.48 150.12 150.55 471,476 -0.25(-0.16%)
Sep 06, 2018 151.73 152.16 150.60 150.79 836,980 -0.76(-0.50%)
Sep 05, 2018 151.94 152.11 150.36 151.56 503,727 -0.49(-0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.