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 (%)
Jun 30, 2011	64.01	64.53	63.91	64.34	493,656	+0.56(+0.88%)
Jun 29, 2011	63.63	63.96	63.21	63.77	5,201,104	+0.32(+0.51%)
Jun 28, 2011	62.73	63.45	62.58	63.45	282,193	+0.96(+1.53%)
Jun 27, 2011	61.98	62.61	61.72	62.50	202,020	+0.52(+0.84%)
Jun 24, 2011	62.74	62.78	61.81	61.98	323,082	-0.51(-0.82%)
Jun 23, 2011	61.65	62.59	61.10	62.49	312,575	+0.08(+0.12%)
Jun 22, 2011	62.46	63.12	62.40	62.41	291,029	-0.35(-0.55%)
Jun 21, 2011	61.92	62.84	61.85	62.76	371,062	+1.33(+2.16%)
Jun 20, 2011	61.39	61.53	61.21	61.43	207,709	+0.53(+0.87%)
Jun 17, 2011	61.48	61.49	60.68	60.91	202,278	+0.03(+0.05%)
Jun 16, 2011	60.86	61.31	60.15	60.87	330,729	+0.03(+0.05%)
Jun 15, 2011	61.28	61.69	60.63	60.84	239,474	-1.01(-1.64%)
Jun 14, 2011	61.10	62.03	61.07	61.85	177,180	+1.28(+2.11%)
Jun 13, 2011	60.94	61.17	60.22	60.58	355,753	-0.17(-0.28%)
Jun 10, 2011	61.36	61.41	60.50	60.75	504,555	-0.96(-1.55%)
Jun 09, 2011	61.57	62.00	61.31	61.71	218,649	+0.35(+0.56%)
Jun 08, 2011	61.80	61.92	61.27	61.36	473,505	-0.64(-1.04%)
Jun 07, 2011	62.22	62.43	61.94	62.00	573,093	+0.21(+0.35%)
Jun 06, 2011	62.69	62.87	61.74	61.79	315,645	-1.01(-1.60%)

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.