Indicators

Smallcap ETF Vanguard (NY: VB )

222.54 -0.88 (-0.39%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	106.01	106.09	105.62	105.65	323,853	-0.41(-0.39%)
Feb 26, 2015	106.03	106.20	105.66	106.06	336,246	+0.03(+0.03%)
Feb 25, 2015	105.89	106.24	105.69	106.03	305,539	+0.09(+0.08%)
Feb 24, 2015	105.89	106.11	105.53	105.94	419,312	+0.11(+0.11%)
Feb 23, 2015	105.60	105.82	105.09	105.82	433,865	-0.03(-0.03%)
Feb 20, 2015	105.13	105.86	104.51	105.85	318,670	+0.58(+0.55%)
Feb 19, 2015	105.12	105.51	104.84	105.27	344,343	-0.05(-0.05%)
Feb 18, 2015	104.80	105.33	104.64	105.33	353,673	+0.30(+0.28%)
Feb 17, 2015	104.95	105.19	104.54	105.03	595,483	+0.18(+0.17%)
Feb 13, 2015	104.54	104.84	104.84	104.84	333,936	+0.55(+0.53%)
Feb 12, 2015	103.73	104.34	103.45	104.29	610,814	+1.18(+1.15%)
Feb 11, 2015	103.07	103.34	102.52	103.11	334,573	-0.05(-0.05%)
Feb 10, 2015	103.01	103.27	102.05	103.16	532,852	+0.66(+0.64%)
Feb 09, 2015	102.87	103.35	102.34	102.51	285,286	-0.62(-0.60%)
Feb 06, 2015	103.57	103.80	102.78	103.13	820,921	-0.28(-0.27%)
Feb 05, 2015	102.46	103.56	102.38	103.41	441,260	+1.27(+1.24%)
Feb 04, 2015	102.21	102.70	101.96	102.14	511,957	-0.45(-0.43%)
Feb 03, 2015	101.03	102.63	101.03	102.59	743,765	+1.89(+1.88%)

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.