Indicators

Smallcap ETF Vanguard (NY: VB )

225.56 +0.20 (+0.09%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		135.22	135.22	135.22	0	-0.77(-0.56%)
Dec 28, 2017	135.75	136.03	135.32	135.99	611,864	+0.46(+0.34%)
Dec 27, 2017	135.60	136.01	135.33	135.53	437,034	+0.04(+0.03%)
Dec 26, 2017	135.25	135.67	135.25	135.50	389,006	+0.17(+0.13%)
Dec 22, 2017	135.35	135.45	134.89	135.32	580,154	-0.02(-0.01%)
Dec 21, 2017	135.12	135.63	134.97	135.34	418,277	+0.54(+0.40%)
Dec 20, 2017	135.19	135.35	134.41	134.81	1,596,352	+0.20(+0.15%)
Dec 19, 2017	135.53	135.63	134.40	134.61	905,879	-0.69(-0.51%)
Dec 18, 2017	134.82	135.46	134.65	135.30	526,165	+1.56(+1.16%)
Dec 15, 2017	132.91	134.39	132.82	133.74	508,085	+1.51(+1.14%)
Dec 14, 2017	133.63	133.81	132.09	132.23	671,805	-1.28(-0.96%)
Dec 13, 2017	133.23	134.20	133.23	133.51	576,621	+0.35(+0.26%)
Dec 12, 2017	133.59	134.00	133.15	133.17	546,422	-0.41(-0.31%)
Dec 11, 2017	133.89	134.15	133.39	133.58	456,987	-0.05(-0.04%)
Dec 08, 2017	133.86	134.16	133.42	133.63	1,197,714	+0.31(+0.23%)
Dec 07, 2017	132.31	133.60	132.05	133.32	1,007,788	+1.07(+0.81%)
Dec 06, 2017	132.66	132.99	132.08	132.25	1,117,688	-0.59(-0.45%)
Dec 05, 2017	134.29	134.46	132.82	132.84	1,334,200	-1.11(-0.83%)
Dec 04, 2017	135.83	136.03	133.91	133.95	1,187,839	-0.41(-0.30%)

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.