Indicators

Smallcap ETF Vanguard (NY: VB )

218.74 +1.95 (+0.90%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	214.34	214.37	212.83	213.30	321,298	-0.05(-0.02%)
May 27, 2021	212.78	213.77	212.07	213.35	546,027	+1.88(+0.89%)
May 26, 2021	209.41	211.73	209.41	211.47	387,868	+2.63(+1.26%)
May 25, 2021	211.17	212.23	208.69	208.83	352,662	-1.48(-0.70%)
May 24, 2021	210.00	211.18	209.07	210.31	519,701	+1.53(+0.73%)
May 21, 2021	210.11	210.95	208.54	208.78	374,994	+0.26(+0.12%)
May 20, 2021	207.61	209.05	206.50	208.52	408,764	+1.27(+0.61%)
May 19, 2021	205.86	207.25	204.00	207.25	559,571	-1.40(-0.67%)
May 18, 2021	210.67	211.74	208.65	208.65	615,478	-1.59(-0.76%)
May 17, 2021	209.45	210.46	207.91	210.24	454,980	-0.30(-0.14%)
May 14, 2021	207.74	210.67	207.11	210.54	854,069	+4.70(+2.28%)
May 13, 2021	203.77	207.28	202.87	205.84	986,447	+2.90(+1.43%)
May 12, 2021	208.02	209.10	202.62	202.94	658,159	-6.38(-3.05%)
May 11, 2021	206.82	210.27	206.17	209.32	601,621	-1.36(-0.65%)
May 10, 2021	214.26	214.56	210.63	210.68	581,960	-3.56(-1.66%)
May 07, 2021	212.07	214.46	211.44	214.24	951,113	+2.36(+1.11%)
May 06, 2021	211.99	211.99	208.77	211.88	899,861	+0.23(+0.11%)
May 05, 2021	212.93	213.41	210.69	211.65	908,626	-0.39(-0.19%)
May 04, 2021	212.68	213.10	209.88	212.04	1,105,197	-1.69(-0.79%)

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.