Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smallcap ETF Vanguard (NY: VB )

216.48 -0.22 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2021 213.10 215.43 212.82 213.22 381,717 -0.80(-0.37%)
Jul 29, 2021 213.78 215.52 213.12 214.02 350,728 +1.73(+0.81%)
Jul 28, 2021 211.18 213.59 209.58 212.29 409,022 +1.90(+0.90%)
Jul 27, 2021 211.13 211.35 208.55 210.39 452,880 -1.58(-0.74%)
Jul 26, 2021 211.64 213.19 211.14 211.97 333,021 +0.44(+0.21%)
Jul 23, 2021 211.16 211.65 209.57 211.52 352,301 +1.33(+0.63%)
Jul 22, 2021 211.84 211.84 209.19 210.20 544,974 -2.15(-1.01%)
Jul 21, 2021 210.34 212.53 210.34 212.35 639,266 +3.08(+1.47%)
Jul 20, 2021 203.91 210.03 203.55 209.27 557,848 +5.70(+2.80%)
Jul 19, 2021 203.61 205.36 201.29 203.57 1,229,657 -3.27(-1.58%)
Jul 16, 2021 210.72 211.23 206.50 206.84 454,089 -2.34(-1.12%)
Jul 15, 2021 209.36 210.30 207.18 209.18 567,119 -1.04(-0.49%)
Jul 14, 2021 213.80 214.47 210.00 210.22 612,141 -2.41(-1.13%)
Jul 13, 2021 215.39 215.39 212.47 212.63 867,563 -3.55(-1.64%)
Jul 12, 2021 215.51 216.28 214.27 216.18 543,461 +0.36(+0.17%)
Jul 09, 2021 213.38 215.91 213.03 215.82 323,194 +4.45(+2.10%)
Jul 08, 2021 210.10 213.28 208.53 211.37 953,656 -2.25(-1.05%)
Jul 07, 2021 214.80 215.79 211.95 213.62 681,218 -1.03(-0.48%)
Jul 06, 2021 217.19 217.31 213.10 214.65 633,116 -2.36(-1.09%)
Jul 02, 2021 218.62 218.62 216.50 217.01 779,494 -0.93(-0.43%)
Jul 01, 2021 217.65 218.46 216.81 217.94 910,693 +1.52(+0.70%)
Jun 30, 2021 216.06 216.95 215.56 216.42 1,082,797 -0.09(-0.04%)
Jun 29, 2021 217.94 218.16 215.94 216.51 413,048 -0.31(-0.14%)
Jun 28, 2021 219.18 219.18 215.67 216.82 562,072 -1.59(-0.73%)
Jun 25, 2021 217.63 219.03 217.12 218.41 892,761 +1.28(+0.59%)
Jun 24, 2021 216.13 217.16 215.50 217.13 468,327 +2.33(+1.08%)
Jun 23, 2021 214.73 215.89 214.73 214.80 944,522 +0.44(+0.21%)
Jun 22, 2021 213.73 214.92 212.24 214.36 498,067 +0.62(+0.29%)
Jun 21, 2021 210.64 214.22 210.02 213.74 435,394 +4.51(+2.16%)
Jun 18, 2021 211.22 211.88 209.03 209.23 606,832 -3.89(-1.83%)
Jun 17, 2021 215.39 216.13 211.16 213.12 480,175 -2.73(-1.27%)
Jun 16, 2021 216.16 216.86 214.13 215.85 396,377 -0.63(-0.29%)
Jun 15, 2021 217.36 217.44 215.12 216.48 380,935 -0.81(-0.37%)
Jun 14, 2021 218.69 219.32 216.52 217.29 635,154 -1.00(-0.46%)
Jun 11, 2021 217.35 218.28 216.78 218.28 345,951 +1.82(+0.84%)
Jun 10, 2021 217.64 218.30 215.81 216.46 321,296 -0.63(-0.29%)
Jun 09, 2021 219.12 219.12 216.84 217.09 450,221 -1.45(-0.66%)
Jun 08, 2021 216.78 218.89 215.92 218.54 717,583 +2.35(+1.09%)
Jun 07, 2021 214.98 216.36 214.87 216.19 616,963 +1.43(+0.66%)
Jun 04, 2021 214.71 215.18 213.57 214.77 578,229 +1.03(+0.48%)
Jun 03, 2021 214.28 214.53 211.91 213.74 1,054,798 -1.66(-0.77%)
Jun 02, 2021 215.62 215.76 214.18 215.40 609,151 +0.20(+0.09%)
Jun 01, 2021 215.00 215.47 213.65 215.20 838,041 +1.90(+0.89%)
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.