Skip to main content

Smallcap ETF Vanguard (NY: VB )

233.78 +0.13 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 146.58 146.58 144.88 145.63 366,777 -1.03(-0.71%)
Oct 30, 2019 146.94 147.08 145.85 146.66 502,444 -0.24(-0.16%)
Oct 29, 2019 146.26 147.31 145.97 146.90 485,965 +0.30(+0.20%)
Oct 28, 2019 146.28 147.12 146.26 146.60 618,194 +1.09(+0.75%)
Oct 25, 2019 144.71 145.99 144.47 145.51 401,639 +0.62(+0.43%)
Oct 24, 2019 145.26 145.26 144.24 144.89 289,964 +0.20(+0.14%)
Oct 23, 2019 144.57 144.92 144.04 144.69 228,204 +0.11(+0.08%)
Oct 22, 2019 144.96 145.33 144.41 144.57 540,910 -0.16(-0.11%)
Oct 21, 2019 144.80 145.38 144.63 144.73 368,762 +0.93(+0.65%)
Oct 18, 2019 143.98 144.32 142.80 143.80 333,857 -0.50(-0.35%)
Oct 17, 2019 143.74 144.52 143.53 144.30 266,133 +1.24(+0.87%)
Oct 16, 2019 143.07 143.64 142.80 143.07 349,765 -0.31(-0.21%)
Oct 15, 2019 142.53 143.81 142.15 143.37 308,844 +1.35(+0.95%)
Oct 14, 2019 142.22 142.44 141.47 142.02 298,122 -0.59(-0.41%)
Oct 11, 2019 141.92 143.75 141.88 142.61 428,923 +2.42(+1.73%)
Oct 10, 2019 139.72 140.84 139.68 140.19 559,145 +0.51(+0.37%)
Oct 09, 2019 139.71 140.09 139.06 139.68 534,630 +0.93(+0.67%)
Oct 08, 2019 140.07 140.37 138.50 138.75 694,916 -2.30(-1.63%)
Oct 07, 2019 141.31 142.17 140.67 141.05 394,346 -0.53(-0.38%)
Oct 04, 2019 140.32 141.59 139.77 141.58 655,899 +1.55(+1.10%)
Oct 03, 2019 138.82 140.10 137.31 140.03 901,677 +0.94(+0.68%)
Oct 02, 2019 139.99 140.29 138.13 139.09 710,668 -1.75(-1.24%)
Oct 01, 2019 143.86 144.63 140.62 140.84 700,881 -2.42(-1.69%)
Sep 30, 2019 142.97 143.85 142.67 143.26 376,958 +0.53(+0.37%)
Sep 27, 2019 144.33 144.65 142.04 142.73 436,335 -1.13(-0.78%)
Sep 26, 2019 144.96 144.96 143.51 143.86 430,003 -1.10(-0.76%)
Sep 25, 2019 143.69 145.25 143.20 144.96 438,267 +1.21(+0.84%)
Sep 24, 2019 145.92 146.21 143.33 143.75 619,249 -1.81(-1.25%)
Sep 23, 2019 145.11 146.10 144.86 145.56 317,864 +0.04(+0.03%)
Sep 20, 2019 145.94 146.81 144.83 145.52 423,230 -0.32(-0.22%)
Sep 19, 2019 146.59 147.26 145.76 145.84 361,940 -0.46(-0.31%)
Sep 18, 2019 146.82 146.83 144.97 146.30 355,805 -0.61(-0.41%)
Sep 17, 2019 146.84 146.91 146.12 146.90 601,265 -0.20(-0.13%)
Sep 16, 2019 146.30 147.41 145.90 147.10 722,906 +0.54(+0.37%)
Sep 13, 2019 147.22 147.77 146.45 146.56 662,734 -0.10(-0.07%)
Sep 12, 2019 146.88 147.28 145.77 146.66 626,405 +0.11(+0.08%)
Sep 11, 2019 144.77 146.62 144.05 146.55 476,709 +2.06(+1.43%)
Sep 10, 2019 143.40 144.49 142.57 144.49 429,956 +0.83(+0.57%)
Sep 09, 2019 143.53 143.85 142.71 143.66 523,783 +0.67(+0.47%)
Sep 06, 2019 143.51 143.98 142.86 142.99 295,386 -0.35(-0.25%)
Sep 05, 2019 142.51 143.96 142.39 143.34 505,311 +2.33(+1.65%)
Sep 04, 2019 140.90 141.31 140.47 141.01 451,862 +1.48(+1.06%)
Sep 03, 2019 140.33 140.71 138.97 139.54 379,088 -1.79(-1.27%)
Aug 30, 2019 142.01 142.22 140.62 141.33 506,638 -0.06(-0.04%)
Aug 29, 2019 140.45 141.56 140.45 141.39 484,093 +2.31(+1.66%)
Aug 28, 2019 137.56 139.47 137.20 139.07 486,246 +1.27(+0.92%)
Aug 27, 2019 140.20 140.24 137.66 137.80 390,721 -1.54(-1.11%)
Aug 26, 2019 139.47 139.59 138.31 139.34 362,797 +1.21(+0.87%)
Aug 23, 2019 141.26 142.09 137.79 138.14 401,820 -3.72(-2.62%)
Aug 22, 2019 142.31 142.65 141.02 141.86 310,877 -0.11(-0.08%)
Aug 21, 2019 142.16 142.25 141.41 141.97 287,292 +1.14(+0.81%)
Aug 20, 2019 141.53 141.53 140.75 140.83 364,407 -0.97(-0.68%)
Aug 19, 2019 142.09 142.35 141.57 141.79 410,937 +1.26(+0.90%)
Aug 16, 2019 138.53 140.67 138.51 140.53 823,462 +2.67(+1.94%)
Aug 15, 2019 138.45 138.55 137.09 137.86 446,214 -0.10(-0.07%)
Aug 14, 2019 139.83 139.84 137.68 137.96 656,029 -4.06(-2.86%)
Aug 13, 2019 140.15 143.28 139.80 142.02 593,722 +1.54(+1.10%)
Aug 12, 2019 141.77 141.96 140.09 140.48 301,960 -1.92(-1.35%)
Aug 09, 2019 143.65 143.65 141.99 142.40 275,456 -1.75(-1.21%)
Aug 08, 2019 142.01 144.18 141.93 144.14 552,800 +2.93(+2.08%)
Aug 07, 2019 139.55 141.53 138.53 141.21 538,323 +0.36(+0.26%)
Aug 06, 2019 140.33 141.01 139.16 140.85 443,547 +1.64(+1.18%)
Aug 05, 2019 140.97 141.40 137.78 139.20 854,486 -4.24(-2.96%)
Aug 02, 2019 144.36 144.53 142.43 143.45 461,608 -1.47(-1.01%)
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.