Indicators

Smallcap ETF Vanguard (NY: VB )

225.56 +0.20 (+0.09%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	55.92	56.07	55.48	55.48	63,087	-0.58(-1.03%)
Dec 28, 2006	56.14	56.20	55.92	56.06	35,348	-0.09(-0.16%)
Dec 27, 2006	55.75	56.15	55.75	56.15	47,131	+0.59(+1.06%)
Dec 26, 2006	55.13	55.57	55.08	55.57	53,145	+0.58(+1.05%)
Dec 22, 2006	55.27	55.33	54.98	54.99	71,187	-0.99(-1.76%)
Dec 21, 2006	56.30	56.48	55.83	55.97	48,726	-0.27(-0.48%)
Dec 20, 2006	56.15	56.47	56.09	56.24	36,330	+0.17(+0.31%)
Dec 19, 2006	55.79	56.15	55.53	56.07	77,324	+0.06(+0.10%)
Dec 18, 2006	56.84	56.86	55.89	56.01	56,827	-0.68(-1.19%)
Dec 15, 2006	56.99	57.04	56.65	56.69	44,676	-0.13(-0.23%)
Dec 14, 2006	56.51	57.09	56.51	56.82	55,722	+0.33(+0.59%)
Dec 13, 2006	56.68	56.73	56.31	56.49	95,857	+0.08(+0.14%)
Dec 12, 2006	56.75	56.75	56.09	56.41	55,600	-0.29(-0.52%)
Dec 11, 2006	56.76	56.88	56.58	56.70	40,626	-0.03(-0.06%)
Dec 08, 2006	56.57	56.96	56.33	56.73	44,062	-0.03(-0.06%)
Dec 07, 2006	57.02	57.11	56.64	56.76	67,628	-0.16(-0.28%)
Dec 06, 2006	56.93	57.11	56.77	56.93	32,157	-0.10(-0.17%)
Dec 05, 2006	57.07	57.13	56.89	57.02	103,958	+0.16(+0.29%)
Dec 04, 2006	56.14	56.89	56.14	56.86	44,308	+0.85(+1.51%)

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.