Skip to main content

Smallcap ETF Vanguard (NY: VB )

216.48 -1.10 (-0.51%)
Official Closing Price Updated: 8:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 120.08 120.13 118.53 119.81 950,089 +0.04(+0.03%)
May 30, 2017 120.28 120.49 119.65 119.78 358,058 -0.84(-0.69%)
May 26, 2017 120.55 120.72 120.18 120.62 406,849 -0.09(-0.08%)
May 25, 2017 121.01 121.49 120.46 120.71 915,897 +0.05(+0.05%)
May 24, 2017 120.40 120.83 120.10 120.65 441,378 +0.35(+0.29%)
May 23, 2017 120.45 120.64 119.72 120.30 448,326 +0.11(+0.09%)
May 22, 2017 119.72 120.28 119.61 120.19 714,350 +0.92(+0.77%)
May 19, 2017 118.69 119.86 118.50 119.27 1,022,455 +0.80(+0.68%)
May 18, 2017 117.89 118.83 117.59 118.47 651,225 +0.31(+0.26%)
May 17, 2017 119.15 119.64 118.08 118.17 918,459 -2.62(-2.17%)
May 16, 2017 121.22 121.22 120.13 120.79 748,050 -0.14(-0.12%)
May 15, 2017 120.53 121.40 120.08 120.93 1,112,016 +0.91(+0.76%)
May 12, 2017 120.33 120.42 119.81 120.02 868,410 -0.59(-0.49%)
May 11, 2017 120.87 121.00 119.68 120.61 862,548 -0.71(-0.59%)
May 10, 2017 120.45 121.41 120.33 121.32 678,738 +0.74(+0.61%)
May 09, 2017 120.93 121.15 120.24 120.58 565,626 -0.21(-0.17%)
May 08, 2017 121.19 121.33 120.29 120.79 522,670 -0.57(-0.47%)
May 05, 2017 120.70 121.38 120.22 121.36 658,990 +1.04(+0.86%)
May 04, 2017 120.66 120.85 119.53 120.32 856,314 -0.32(-0.27%)
May 03, 2017 120.85 121.18 120.19 120.64 1,222,983 -0.66(-0.54%)
May 02, 2017 121.69 122.00 120.94 121.30 490,905 -0.31(-0.25%)
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.