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 (%)
May 29, 2015	107.73	107.86	106.81	107.18	811,145	-0.67(-0.62%)
May 28, 2015	107.76	107.97	107.26	107.86	749,364	-0.11(-0.10%)
May 27, 2015	107.12	108.03	106.69	107.97	352,386	+1.00(+0.93%)
May 26, 2015	107.73	107.73	106.54	106.97	478,679	-1.06(-0.98%)
May 22, 2015	108.09	108.03	108.03	108.03	540,516	-0.17(-0.16%)
May 21, 2015	108.18	108.51	107.90	108.20	266,999	+0.00(+0.00%)
May 20, 2015	108.28	108.51	107.72	108.20	383,308	+0.11(+0.10%)
May 19, 2015	108.19	108.27	107.79	108.10	346,980	-0.19(-0.18%)
May 18, 2015	108.29	108.34	107.03	108.29	314,349	+0.96(+0.90%)
May 15, 2015	107.18	107.36	106.81	107.33	585,029	+0.10(+0.09%)
May 14, 2015	106.81	107.30	106.39	107.23	804,616	+0.96(+0.91%)
May 13, 2015	106.57	106.74	105.98	106.27	327,969	+0.10(+0.09%)
May 12, 2015	106.02	106.46	105.03	106.17	380,705	-0.15(-0.14%)
May 11, 2015	106.35	106.94	106.24	106.32	307,176	-0.01(-0.01%)
May 08, 2015	106.15	106.78	106.15	106.33	303,167	+0.93(+0.88%)
May 07, 2015	104.97	105.67	104.49	105.40	386,723	+0.43(+0.41%)
May 06, 2015	105.23	105.39	104.33	104.98	387,296	+0.12(+0.12%)
May 05, 2015	106.28	106.45	104.58	104.85	664,964	-1.47(-1.38%)
May 04, 2015	106.03	106.81	105.85	106.32	641,700	+0.43(+0.41%)

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.