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 (%)
Feb 28, 2011	63.87	63.97	63.14	63.61	417,271	+0.19(+0.30%)
Feb 25, 2011	62.39	63.43	62.37	63.42	309,115	+1.36(+2.19%)
Feb 24, 2011	61.86	62.45	61.40	62.06	406,719	+0.24(+0.39%)
Feb 23, 2011	63.03	63.08	61.33	61.82	651,154	-1.06(-1.69%)
Feb 22, 2011	63.96	64.21	62.79	62.89	499,141	-1.68(-2.60%)
Feb 18, 2011	64.72	64.78	64.30	64.57	310,322	+0.04(+0.06%)
Feb 17, 2011	64.03	64.66	63.95	64.53	360,502	+0.45(+0.71%)
Feb 16, 2011	63.75	64.17	63.72	64.07	359,281	+0.54(+0.85%)
Feb 15, 2011	63.75	63.82	63.42	63.53	448,021	-0.38(-0.60%)
Feb 14, 2011	63.60	63.92	63.59	63.92	391,861	+0.36(+0.56%)
Feb 11, 2011	62.71	63.58	62.64	63.56	217,841	+0.68(+1.09%)
Feb 10, 2011	62.20	62.93	62.13	62.88	463,154	+0.30(+0.49%)
Feb 09, 2011	62.65	62.87	62.30	62.57	562,421	-0.25(-0.40%)
Feb 08, 2011	62.43	62.82	62.21	62.82	853,680	+0.42(+0.67%)
Feb 07, 2011	61.83	62.72	61.83	62.40	660,569	+0.63(+1.01%)
Feb 04, 2011	61.53	61.85	61.32	61.78	1,023,067	+0.22(+0.36%)
Feb 03, 2011	61.30	61.63	60.66	61.55	940,092	+0.35(+0.58%)
Feb 02, 2011	61.36	61.73	61.20	61.20	5,849,486	-0.29(-0.47%)

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.