Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	53.49	54.08	53.49	53.81	470,557	+0.13(+0.24%)
Oct 28, 2010	54.37	54.38	53.45	53.68	466,707	-0.24(-0.44%)
Oct 27, 2010	53.72	54.01	53.25	53.91	695,425	-0.27(-0.50%)
Oct 25, 2010	54.18	54.69	54.08	54.18	732,192	+0.42(+0.77%)
Oct 22, 2010	53.63	53.85	53.44	53.76	491,619	+0.33(+0.61%)
Oct 21, 2010	53.91	54.20	52.83	53.44	1,470,961	-0.15(-0.27%)
Oct 20, 2010	53.32	53.86	53.12	53.59	1,389,696	+0.57(+1.08%)
Oct 19, 2010	53.31	53.89	52.64	53.01	1,383,419	-1.08(-2.00%)
Oct 18, 2010	53.77	54.09	53.63	54.09	1,874,452	+0.46(+0.85%)
Oct 15, 2010	54.20	54.26	53.32	53.63	1,738,757	-0.13(-0.24%)
Oct 14, 2010	53.91	54.07	53.32	53.76	376,839	-0.09(-0.16%)
Oct 13, 2010	53.48	54.24	53.29	53.85	394,508	+0.66(+1.25%)
Oct 12, 2010	52.79	53.32	52.29	53.19	640,876	+0.21(+0.40%)
Oct 11, 2010	52.84	53.30	52.82	52.97	266,069	+0.07(+0.12%)
Oct 08, 2010	52.91	53.12	52.11	52.91	269,762	+0.66(+1.26%)
Oct 07, 2010	52.74	52.74	51.90	52.25	475,620	-0.11(-0.22%)
Oct 06, 2010	52.58	52.74	52.11	52.36	257,417	-0.19(-0.36%)
Oct 05, 2010	51.83	52.70	51.57	52.55	330,229	+1.25(+2.43%)
Oct 04, 2010	51.84	52.10	50.94	51.30	290,010	-0.64(-1.22%)

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.