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 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.