Indicators

Smallcap ETF Vanguard (NY: VB )

225.56 +0.20 (+0.09%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	54.20	54.75	54.18	54.51	46,640	+0.29(+0.53%)
Apr 27, 2006	54.24	54.89	53.82	54.22	52,408	-0.37(-0.69%)
Apr 26, 2006	54.60	54.95	54.44	54.60	22,829	+0.14(+0.25%)
Apr 25, 2006	54.70	54.70	54.26	54.46	16,078	-0.12(-0.22%)
Apr 24, 2006	54.91	54.91	54.38	54.58	24,424	-0.32(-0.58%)
Apr 21, 2006	55.30	55.30	54.66	54.90	33,507	-0.20(-0.35%)
Apr 20, 2006	55.31	55.31	54.72	55.09	22,706	-0.20(-0.35%)
Apr 19, 2006	54.97	55.29	54.71	55.29	38,294	+0.51(+0.94%)
Apr 18, 2006	53.88	54.79	53.77	54.78	41,239	+1.33(+2.48%)
Apr 17, 2006	53.63	53.74	53.19	53.45	30,316	-0.11(-0.21%)
Apr 13, 2006	53.38	53.74	53.20	53.56	23,811	+0.18(+0.34%)
Apr 12, 2006	53.14	53.40	53.06	53.38	15,955	+0.37(+0.69%)
Apr 11, 2006	53.90	53.90	52.97	53.02	151,703	-0.68(-1.26%)
Apr 10, 2006	53.94	54.16	53.58	53.69	40,871	-0.26(-0.48%)
Apr 07, 2006	54.82	54.90	53.90	53.95	36,821	-0.78(-1.43%)
Apr 06, 2006	54.62	55.09	54.30	54.73	27,493	+0.08(+0.15%)
Apr 05, 2006	54.47	54.72	54.13	54.65	52,040	+0.29(+0.52%)
Apr 04, 2006	54.18	54.51	53.94	54.37	36,330	+0.24(+0.44%)

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.