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, 2014	100.52	101.02	100.30	101.00	417,382	+0.32(+0.32%)
Jun 27, 2014	99.71	100.69	99.71	100.68	541,086	+0.57(+0.57%)
Jun 26, 2014	100.20	100.21	99.31	100.11	220,828	-0.10(-0.10%)
Jun 25, 2014	98.97	100.22	98.96	100.21	593,553	+0.68(+0.68%)
Jun 24, 2014	100.22	100.97	99.45	99.53	757,528	-0.86(-0.86%)
Jun 23, 2014	100.65	100.81	100.25	100.39	326,143	-0.13(-0.13%)
Jun 20, 2014	100.37	100.53	100.08	100.52	253,983	+0.27(+0.27%)
Jun 19, 2014	100.31	100.45	99.74	100.26	245,399	+0.17(+0.17%)
Jun 18, 2014	99.47	100.10	99.13	100.08	210,954	+0.61(+0.62%)
Jun 17, 2014	98.62	99.84	98.55	99.47	336,177	+0.72(+0.72%)
Jun 16, 2014	98.47	98.86	98.16	98.76	247,537	+0.27(+0.27%)
Jun 13, 2014	98.25	98.62	97.75	98.49	168,506	+0.32(+0.32%)
Jun 12, 2014	98.59	98.62	97.86	98.17	182,141	-0.59(-0.59%)
Jun 11, 2014	98.65	98.82	98.29	98.76	255,217	-0.33(-0.33%)
Jun 10, 2014	99.07	99.20	98.70	99.08	191,312	+0.29(+0.30%)
Jun 06, 2014	98.51	98.81	98.25	98.79	1,040,551	+0.77(+0.78%)
Jun 05, 2014	96.82	98.10	96.33	98.02	304,143	+1.43(+1.48%)
Jun 04, 2014	95.81	96.69	95.66	96.59	210,941	+0.48(+0.50%)
Jun 03, 2014	95.91	96.31	95.55	96.11	316,921	-0.11(-0.12%)

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.