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, 2010	49.65	50.26	49.27	49.65	317,469	-0.50(-1.00%)
May 27, 2010	49.38	50.21	48.99	50.15	523,352	+1.97(+4.08%)
May 26, 2010	48.35	49.37	47.99	48.19	633,288	+0.14(+0.29%)
May 25, 2010	46.95	48.11	46.14	48.05	1,409,474	-0.10(-0.20%)
May 24, 2010	48.64	48.99	48.09	48.14	651,592	-0.63(-1.29%)
May 21, 2010	47.12	49.08	46.88	48.78	1,729,910	+0.84(+1.76%)
May 20, 2010	48.08	49.08	47.91	47.93	4,542	-2.48(-4.91%)
May 19, 2010	50.74	51.32	49.66	50.41	835,812	-0.69(-1.35%)
May 18, 2010	52.63	52.73	50.82	51.10	123	-0.83(-1.59%)
May 17, 2010	52.20	52.58	50.54	51.92	892,401	-0.01(-0.02%)
May 14, 2010	51.93	52.68	51.32	51.93	733,534	-1.04(-1.97%)
May 13, 2010	53.45	53.87	52.80	52.98	676,678	-0.56(-1.04%)
May 12, 2010	52.37	53.60	52.31	53.53	607,967	+1.44(+2.77%)
May 11, 2010	52.32	52.83	52.02	52.09	472,972	+0.23(+0.45%)
May 10, 2010	51.14	51.86	51.07	51.86	926,188	+2.69(+5.46%)
May 07, 2010	49.94	50.72	48.49	49.17	1,748,562	-0.90(-1.79%)
May 06, 2010	27.51	52.62	0.0001	50.07	18,276	-2.13(-4.08%)
May 05, 2010	52.55	53.21	52.16	52.20	616,323	-1.04(-1.96%)
May 04, 2010	54.09	54.13	52.93	53.24	461,508	-1.69(-3.08%)

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.