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 26, 2021	202.70	204.18	198.45	201.50	1,130,170	-0.17(-0.09%)
Feb 25, 2021	208.51	208.86	200.81	201.67	885,149	-6.81(-3.26%)
Feb 24, 2021	205.21	209.04	204.49	208.48	563,457	+4.04(+1.98%)
Feb 23, 2021	202.73	205.30	198.31	204.43	838,713	-0.74(-0.36%)
Feb 22, 2021	205.57	207.36	205.00	205.17	1,247,016	-1.66(-0.80%)
Feb 19, 2021	204.73	207.29	204.70	206.83	674,900	+3.61(+1.78%)
Feb 18, 2021	204.33	204.74	201.99	203.22	787,138	-2.71(-1.32%)
Feb 17, 2021	205.88	206.34	203.45	205.93	711,373	-1.09(-0.53%)
Feb 16, 2021	209.73	210.19	206.44	207.02	832,215	-1.22(-0.59%)
Feb 12, 2021	206.62	208.31	206.17	208.25	619,652	+1.08(+0.52%)
Feb 11, 2021	207.39	208.32	204.76	207.17	602,101	+0.83(+0.40%)
Feb 10, 2021	208.15	208.72	204.82	206.34	856,919	-0.37(-0.18%)
Feb 09, 2021	206.10	207.62	205.28	206.71	665,021	+0.53(+0.26%)
Feb 08, 2021	204.11	206.20	203.94	206.18	781,381	+3.63(+1.79%)
Feb 05, 2021	202.18	202.58	200.84	202.55	767,398	+2.30(+1.15%)
Feb 04, 2021	198.06	200.48	197.84	200.25	620,984	+3.17(+1.61%)
Feb 03, 2021	197.14	197.60	195.39	197.07	643,179	+0.55(+0.28%)
Feb 02, 2021	196.19	197.17	194.81	196.53	729,454	+2.68(+1.38%)

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.