Indicators

Smallcap ETF Vanguard (NY: VB )

236.18 -1.54 (-0.65%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	38.23	38.37	38.17	38.37	3,195	+0.21(+0.55%)
May 27, 2004	38.38	38.48	38.01	38.16	28,503	+0.05(+0.12%)
May 26, 2004	37.88	38.11	37.87	38.11	417,332	+0.16(+0.41%)
May 25, 2004	37.10	37.95	37.02	37.95	14,443	+0.85(+2.30%)
May 24, 2004	37.00	37.10	36.89	37.10	7,157	+0.39(+1.07%)
May 21, 2004	36.57	36.76	36.53	36.71	2,556	+0.29(+0.79%)
May 20, 2004	36.46	36.50	36.35	36.42	13,804	+0.09(+0.26%)
May 19, 2004	37.06	37.06	36.32	36.32	6,646	-0.07(-0.19%)
May 18, 2004	36.17	36.45	36.17	36.39	2,812	+0.33(+0.91%)
May 17, 2004	35.79	36.24	35.74	36.07	13,421	-0.45(-1.22%)
May 14, 2004	36.80	36.83	36.51	36.51	1,278	-0.16(-0.43%)
May 13, 2004	36.32	36.93	36.32	36.67	5,112	-0.15(-0.40%)
May 12, 2004	36.57	36.82	36.00	36.82	1,406	+0.10(+0.28%)
May 11, 2004	36.61	36.78	36.56	36.72	6,902	+0.56(+1.54%)
May 10, 2004	36.38	36.59	35.87	36.16	6,007	-0.73(-1.97%)
May 07, 2004	37.64	37.64	36.89	36.89	12,270	-0.88(-2.32%)
May 06, 2004	37.83	37.83	37.51	37.76	4,218	-0.59(-1.55%)
May 05, 2004	38.23	38.43	38.23	38.36	3,451	-0.08(-0.20%)
May 04, 2004	37.94	38.44	37.94	38.44	4,218	+0.64(+1.70%)

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.