Skip to main content

Smallcap ETF Vanguard (NY: VB )

233.78 +0.13 (+0.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 192.25 192.84 187.70 188.49 1,415,044 -3.48(-1.81%)
Jan 28, 2021 192.49 194.08 191.08 191.98 696,535 +1.22(+0.64%)
Jan 27, 2021 192.50 194.08 189.89 190.76 1,381,521 -4.55(-2.33%)
Jan 26, 2021 198.59 199.04 195.31 195.31 937,439 -1.78(-0.91%)
Jan 25, 2021 198.04 199.79 194.82 197.09 812,782 -0.66(-0.34%)
Jan 22, 2021 195.48 198.10 195.06 197.76 912,704 +0.87(+0.44%)
Jan 21, 2021 198.85 199.17 196.73 196.88 1,020,696 -1.48(-0.75%)
Jan 20, 2021 198.07 199.26 197.36 198.36 1,045,513 +1.20(+0.61%)
Jan 19, 2021 197.09 197.65 195.90 197.17 1,035,212 +2.25(+1.15%)
Jan 15, 2021 196.10 196.83 193.03 194.92 1,295,991 -2.64(-1.34%)
Jan 14, 2021 196.32 198.53 196.20 197.56 981,351 +2.45(+1.26%)
Jan 13, 2021 196.39 196.85 194.68 195.11 885,697 -1.18(-0.60%)
Jan 12, 2021 194.18 196.41 193.76 196.29 4,209,637 +2.89(+1.49%)
Jan 11, 2021 191.11 194.15 190.78 193.40 647,693 +0.00(+0.00%)
Jan 08, 2021 194.22 195.04 191.06 193.40 1,242,891 -0.08(-0.04%)
Jan 07, 2021 191.55 193.71 191.55 193.48 1,166,836 +3.14(+1.65%)
Jan 06, 2021 185.63 191.87 185.47 190.34 1,361,270 +5.94(+3.22%)
Jan 05, 2021 181.39 185.07 181.29 184.39 1,047,018 +2.60(+1.43%)
Jan 04, 2021 185.76 185.96 179.96 181.79 1,301,056 -2.99(-1.62%)
Dec 31, 2020 184.78 184.78 184.78 707,808 -0.12(-0.07%)
Dec 30, 2020 183.60 185.61 183.49 184.91 707,808 +1.92(+1.05%)
Dec 29, 2020 185.65 186.05 181.91 182.99 733,299 -2.02(-1.09%)
Dec 28, 2020 187.69 187.88 185.01 185.01 899,820 -0.92(-0.49%)
Dec 24, 2020 186.50 187.16 185.13 185.93 752,562 -0.12(-0.07%)
Dec 23, 2020 185.66 186.61 185.23 186.05 1,214,234 +1.35(+0.73%)
Dec 22, 2020 183.96 185.00 183.40 184.70 706,417 +1.54(+0.84%)
Dec 21, 2020 181.24 183.52 179.96 183.16 877,792 +0.01(+0.01%)
Dec 18, 2020 184.24 184.71 182.53 183.15 782,132 -0.81(-0.44%)
Dec 17, 2020 182.64 183.96 182.25 183.96 853,694 +1.91(+1.05%)
Dec 16, 2020 182.79 183.22 181.16 182.05 839,124 -0.37(-0.20%)
Dec 15, 2020 180.44 182.81 179.52 182.42 763,960 +3.53(+1.97%)
Dec 14, 2020 180.84 181.79 178.40 178.90 885,578 -0.27(-0.15%)
Dec 11, 2020 179.00 180.31 177.39 179.17 1,227,598 -0.57(-0.32%)
Dec 10, 2020 176.97 179.90 176.56 179.74 687,192 +1.50(+0.84%)
Dec 09, 2020 180.20 180.66 176.91 178.24 1,468,079 -1.03(-0.57%)
Dec 08, 2020 176.88 179.47 176.78 179.27 934,459 +1.55(+0.87%)
Dec 07, 2020 177.99 178.28 177.16 177.72 1,452,877 -0.45(-0.25%)
Dec 04, 2020 175.67 178.18 175.41 178.17 927,869 +3.27(+1.87%)
Dec 03, 2020 173.77 175.92 173.40 174.90 932,202 +1.43(+0.82%)
Dec 02, 2020 172.89 173.80 171.96 173.47 1,180,538 -0.05(-0.03%)
Dec 01, 2020 174.08 174.57 172.91 173.52 934,381 +1.65(+0.96%)
Nov 30, 2020 174.22 174.51 171.22 171.87 694,930 -2.75(-1.57%)
Nov 27, 2020 174.19 174.78 173.88 174.62 296,659 +0.75(+0.43%)
Nov 25, 2020 174.11 174.22 172.72 173.87 596,177 -0.72(-0.41%)
Nov 24, 2020 173.97 175.21 173.29 174.59 898,401 +2.66(+1.55%)
Nov 23, 2020 170.50 172.73 170.20 171.93 708,745 +2.76(+1.63%)
Nov 20, 2020 168.85 169.65 168.09 169.17 598,294 -0.03(-0.02%)
Nov 19, 2020 167.63 169.26 166.94 169.19 750,878 +1.64(+0.98%)
Nov 18, 2020 170.34 170.49 167.49 167.55 920,743 -2.13(-1.25%)
Nov 17, 2020 168.02 170.06 166.43 169.68 1,143,388 +0.62(+0.37%)
Nov 16, 2020 168.92 169.05 167.08 169.05 2,757,800 +3.41(+2.06%)
Nov 13, 2020 163.61 166.02 163.31 165.64 952,105 +3.27(+2.01%)
Nov 12, 2020 163.99 164.22 161.00 162.37 485,988 -2.40(-1.46%)
Nov 11, 2020 165.77 165.77 163.64 164.77 748,411 +0.16(+0.10%)
Nov 10, 2020 163.59 164.94 162.00 164.61 1,140,791 +1.54(+0.94%)
Nov 09, 2020 165.85 168.18 162.88 163.07 1,471,504 +4.74(+3.00%)
Nov 06, 2020 159.99 159.99 158.11 158.33 695,558 -1.08(-0.68%)
Nov 05, 2020 157.03 159.78 157.02 159.41 542,108 +3.95(+2.54%)
Nov 04, 2020 154.41 157.38 153.29 155.46 581,485 +0.99(+0.64%)
Nov 03, 2020 152.97 155.08 152.57 154.47 545,789 +3.65(+2.42%)
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.