Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smallcap ETF Vanguard (NY: VB )

237.72 +3.94 (+1.69%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 219.71 220.67 218.79 219.53 549,398 -0.40(-0.18%)
Oct 28, 2021 217.11 219.93 217.11 219.93 392,499 +3.66(+1.69%)
Oct 27, 2021 219.86 219.86 216.19 216.28 424,220 -3.91(-1.78%)
Oct 26, 2021 222.51 220.19 347,495 -1.58(-0.71%)
Oct 25, 2021 220.94 222.38 220.34 221.77 326,169 +1.58(+0.72%)
Oct 22, 2021 220.26 221.41 219.06 220.19 264,656 +0.01(+0.00%)
Oct 21, 2021 219.57 220.60 218.81 220.18 381,537 +0.62(+0.28%)
Oct 20, 2021 218.19 220.01 217.69 219.56 462,336 +1.57(+0.72%)
Oct 19, 2021 218.15 218.81 217.05 217.99 456,043 +0.83(+0.38%)
Oct 18, 2021 216.18 217.64 215.41 217.16 440,161 +0.34(+0.15%)
Oct 15, 2021 218.86 219.24 216.81 216.82 327,225 -0.31(-0.14%)
Oct 14, 2021 215.63 217.20 215.38 217.13 516,033 +3.57(+1.67%)
Oct 13, 2021 213.08 213.63 211.21 213.56 285,705 +1.00(+0.47%)
Oct 12, 2021 212.10 213.48 211.94 212.56 275,969 +1.02(+0.48%)
Oct 11, 2021 212.76 214.42 211.43 211.53 227,310 -1.08(-0.51%)
Oct 08, 2021 214.31 214.72 212.51 212.61 289,831 -1.25(-0.59%)
Oct 07, 2021 212.64 215.37 212.55 213.87 601,972 +2.85(+1.35%)
Oct 06, 2021 209.40 211.06 207.79 211.01 470,387 -0.33(-0.15%)
Oct 05, 2021 211.41 213.26 210.45 211.34 396,859 +0.57(+0.27%)
Oct 04, 2021 212.30 213.12 209.81 210.77 946,217 -1.68(-0.79%)
Oct 01, 2021 210.45 213.66 208.39 212.44 457,902 +3.26(+1.56%)
Sep 30, 2021 213.08 213.16 209.34 209.18 531,299 -3.03(-1.43%)
Sep 29, 2021 213.39 213.88 211.84 212.21 437,994 -0.18(-0.09%)
Sep 28, 2021 215.45 215.92 212.05 212.39 638,630 -4.05(-1.87%)
Sep 27, 2021 215.13 217.62 214.91 216.44 377,985 +1.82(+0.85%)
Sep 24, 2021 214.22 215.53 213.37 214.62 365,458 -0.64(-0.30%)
Sep 23, 2021 212.91 216.14 212.65 215.27 432,714 +3.29(+1.55%)
Sep 22, 2021 210.34 213.33 210.34 211.97 346,184 +3.06(+1.47%)
Sep 21, 2021 210.59 210.81 207.73 208.91 702,086 -0.10(-0.05%)
Sep 20, 2021 208.66 209.79 206.35 209.02 794,223 -3.83(-1.80%)
Sep 17, 2021 213.75 214.59 212.02 212.84 312,673 -0.87(-0.41%)
Sep 16, 2021 213.55 214.58 212.28 213.71 319,805 -0.05(-0.02%)
Sep 15, 2021 211.44 213.86 210.97 213.76 517,925 +2.37(+1.12%)
Sep 14, 2021 214.27 214.53 210.73 211.39 350,528 -2.03(-0.95%)
Sep 13, 2021 213.93 214.50 211.69 213.43 341,908 +0.91(+0.43%)
Sep 10, 2021 215.63 215.67 212.38 212.52 368,234 -1.96(-0.91%)
Sep 09, 2021 214.57 216.46 214.21 214.47 330,585 -0.43(-0.20%)
Sep 08, 2021 216.01 216.16 213.62 214.90 358,805 -1.53(-0.71%)
Sep 07, 2021 218.24 218.58 216.31 216.43 385,080 -1.85(-0.85%)
Sep 03, 2021 218.56 218.95 217.63 218.28 434,379 -0.61(-0.28%)
Sep 02, 2021 217.90 219.41 217.62 218.89 373,380 +1.67(+0.77%)
Sep 01, 2021 216.85 217.89 215.21 217.22 510,703 +1.30(+0.60%)
Aug 31, 2021 216.17 216.66 215.23 215.93 398,371 -0.45(-0.21%)
Aug 30, 2021 217.49 217.52 215.63 216.37 1,336,478 -0.53(-0.24%)
Aug 27, 2021 212.61 217.27 212.61 216.90 401,874 +4.73(+2.23%)
Aug 26, 2021 214.04 214.35 211.82 212.16 287,669 -1.99(-0.93%)
Aug 25, 2021 213.20 215.01 212.51 214.15 398,230 +1.19(+0.56%)
Aug 24, 2021 211.62 213.17 211.36 212.96 340,570 +2.19(+1.04%)
Aug 23, 2021 209.40 211.01 209.40 210.77 376,648 +2.82(+1.36%)
Aug 20, 2021 205.00 208.11 204.54 207.95 501,994 +2.72(+1.32%)
Aug 19, 2021 205.10 206.83 203.91 205.23 542,156 -1.99(-0.96%)
Aug 18, 2021 208.72 209.94 207.09 207.22 424,739 -1.72(-0.82%)
Aug 17, 2021 209.91 210.18 206.79 208.94 491,156 -2.70(-1.28%)
Aug 16, 2021 211.82 212.27 210.14 211.64 360,713 -1.43(-0.67%)
Aug 13, 2021 213.97 214.44 212.65 213.07 345,919 -0.81(-0.38%)
Aug 12, 2021 214.33 214.36 212.86 213.88 432,012 -0.47(-0.22%)
Aug 11, 2021 213.19 214.35 211.76 214.35 377,242 +1.47(+0.69%)
Aug 10, 2021 212.76 213.70 211.93 212.88 355,606 +0.48(+0.22%)
Aug 09, 2021 212.79 213.26 211.39 212.40 307,251 -0.92(-0.43%)
Aug 06, 2021 213.79 214.59 212.49 213.32 370,426 +0.63(+0.30%)
Aug 05, 2021 210.51 212.86 210.51 212.69 283,088 +2.62(+1.25%)
Aug 04, 2021 210.84 212.37 210.01 210.07 514,537 -2.04(-0.96%)
Aug 03, 2021 211.62 212.11 208.83 212.11 429,027 +1.19(+0.57%)
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.