Skip to main content

Smallcap ETF Vanguard (NY: VB )

228.59 +0.79 (+0.35%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 100.79 101.29 100.60 100.69 295,128 -0.26(-0.25%)
Oct 29, 2015 101.29 101.59 100.64 100.95 441,491 -0.65(-0.64%)
Oct 28, 2015 99.56 101.62 99.35 101.60 465,868 +2.24(+2.26%)
Oct 27, 2015 99.93 100.01 98.78 99.36 646,691 -0.92(-0.92%)
Oct 26, 2015 100.76 100.77 100.05 100.28 439,407 -0.48(-0.47%)
Oct 23, 2015 100.75 100.87 99.92 100.76 628,965 +0.70(+0.70%)
Oct 22, 2015 99.93 100.47 99.31 100.06 476,974 +0.72(+0.73%)
Oct 21, 2015 101.06 101.06 99.23 99.34 319,686 -1.33(-1.32%)
Oct 20, 2015 100.58 101.25 100.34 100.67 485,431 +0.01(+0.01%)
Oct 19, 2015 100.15 101.00 100.02 100.66 249,434 +0.12(+0.12%)
Oct 16, 2015 100.71 100.83 99.80 100.54 518,230 +0.00(+0.00%)
Oct 15, 2015 99.21 100.56 98.59 100.54 304,678 +1.57(+1.59%)
Oct 14, 2015 99.80 100.22 98.80 98.96 259,978 -0.77(-0.77%)
Oct 13, 2015 100.44 101.34 99.66 99.73 632,879 -1.15(-1.14%)
Oct 12, 2015 101.09 101.32 100.59 100.88 340,497 -0.17(-0.17%)
Oct 09, 2015 100.98 101.34 100.69 101.05 357,657 +0.20(+0.20%)
Oct 08, 2015 99.79 101.07 99.48 100.84 429,567 +0.95(+0.95%)
Oct 07, 2015 98.93 99.93 98.48 99.89 358,678 +1.43(+1.45%)
Oct 06, 2015 98.78 99.19 97.91 98.46 686,908 -0.38(-0.38%)
Oct 05, 2015 97.55 98.94 97.48 98.84 494,448 +2.16(+2.24%)
Oct 02, 2015 94.48 96.71 93.78 96.68 757,701 +1.47(+1.54%)
Oct 01, 2015 95.30 95.65 94.03 95.21 1,233,780 -0.07(-0.07%)
Sep 30, 2015 94.74 95.40 94.21 95.28 889,472 +1.44(+1.53%)
Sep 29, 2015 94.41 94.97 93.44 93.85 900,051 -0.49(-0.51%)
Sep 28, 2015 96.86 96.87 94.01 94.33 928,835 -2.77(-2.85%)
Sep 25, 2015 98.50 98.85 96.62 97.10 495,489 -0.65(-0.66%)
Sep 24, 2015 97.71 97.90 96.67 97.75 559,946 -0.43(-0.44%)
Sep 23, 2015 98.79 98.95 97.90 98.18 471,399 -0.31(-0.31%)
Sep 22, 2015 99.21 99.24 97.95 98.48 402,534 -1.51(-1.51%)
Sep 21, 2015 100.56 101.31 99.73 99.99 365,482 +0.03(+0.04%)
Sep 18, 2015 100.08 100.95 99.71 99.95 732,289 -1.53(-1.51%)
Sep 17, 2015 101.29 102.74 101.11 101.48 627,397 +0.23(+0.22%)
Sep 16, 2015 100.36 101.36 100.24 101.26 567,779 +0.90(+0.90%)
Sep 15, 2015 99.47 100.50 99.28 100.36 569,330 +1.15(+1.16%)
Sep 14, 2015 99.87 99.87 99.03 99.21 344,464 -0.39(-0.39%)
Sep 11, 2015 98.76 99.59 98.37 99.59 785,802 +0.44(+0.44%)
Sep 10, 2015 98.74 99.83 98.59 99.16 357,230 +0.25(+0.25%)
Sep 09, 2015 100.70 100.86 98.80 98.91 582,081 -1.10(-1.10%)
Sep 08, 2015 99.17 100.08 98.89 100.01 491,605 +2.32(+2.37%)
Sep 04, 2015 97.81 97.69 97.69 97.69 1,052,807 -1.07(-1.08%)
Sep 03, 2015 98.69 99.71 98.49 98.76 615,283 +0.25(+0.26%)
Sep 02, 2015 98.06 98.53 97.01 98.51 842,756 +1.41(+1.45%)
Sep 01, 2015 98.81 98.81 96.67 97.10 830,557 -2.71(-2.72%)
Aug 31, 2015 100.05 100.56 99.50 99.81 875,291 -0.50(-0.50%)
Aug 28, 2015 99.45 100.50 99.34 100.31 686,033 +0.68(+0.68%)
Aug 27, 2015 98.38 100.00 97.86 99.63 1,301,481 +2.20(+2.25%)
Aug 26, 2015 95.83 97.76 94.90 97.43 1,133,752 +2.55(+2.68%)
Aug 25, 2015 96.84 99.01 94.89 94.89 2,388,653 -1.00(-1.04%)
Aug 24, 2015 95.38 98.98 78.78 95.88 2,047,290 -3.96(-3.96%)
Aug 21, 2015 100.91 101.28 99.63 99.84 1,380,967 -1.79(-1.76%)
Aug 20, 2015 103.36 103.36 101.61 101.62 845,562 -2.46(-2.36%)
Aug 19, 2015 104.66 104.90 103.54 104.08 631,053 -1.18(-1.12%)
Aug 18, 2015 105.74 105.74 105.05 105.26 517,316 -0.57(-0.54%)
Aug 17, 2015 104.61 105.83 104.21 105.83 480,409 +1.01(+0.96%)
Aug 14, 2015 104.14 104.91 103.89 104.83 328,042 +0.59(+0.56%)
Aug 13, 2015 104.49 104.70 103.89 104.24 375,553 -0.15(-0.14%)
Aug 12, 2015 103.86 104.62 102.68 104.39 1,026,489 -0.17(-0.16%)
Aug 11, 2015 104.70 105.09 104.07 104.56 661,285 -0.81(-0.76%)
Aug 10, 2015 104.56 105.50 104.51 105.36 321,954 +1.33(+1.28%)
Aug 07, 2015 104.17 104.35 103.48 104.03 878,979 -0.47(-0.45%)
Aug 06, 2015 105.78 105.94 103.73 104.50 716,686 -1.15(-1.08%)
Aug 05, 2015 105.85 106.63 105.35 105.65 381,724 +0.34(+0.32%)
Aug 04, 2015 105.66 106.04 105.07 105.31 472,106 -0.18(-0.17%)
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.