Skip to main content

Smallcap ETF Vanguard (NY: VB )

231.34 -0.76 (-0.33%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 119.72 119.77 118.17 119.46 952,924 +0.04(+0.03%)
May 30, 2017 119.93 120.13 119.30 119.42 359,127 -0.83(-0.69%)
May 26, 2017 120.20 120.36 119.82 120.26 408,063 -0.09(-0.07%)
May 25, 2017 120.65 121.13 120.10 120.35 918,631 +0.05(+0.04%)
May 24, 2017 120.04 120.47 119.74 120.29 442,695 +0.35(+0.29%)
May 23, 2017 120.10 120.28 119.36 119.94 449,664 +0.11(+0.09%)
May 22, 2017 119.36 119.92 119.25 119.84 716,482 +0.92(+0.77%)
May 19, 2017 118.33 119.50 118.15 118.92 1,025,507 +0.80(+0.68%)
May 18, 2017 117.55 118.48 117.24 118.12 653,169 +0.31(+0.26%)
May 17, 2017 118.79 119.28 117.72 117.81 921,201 -2.62(-2.17%)
May 16, 2017 120.86 120.86 119.77 120.43 750,282 -0.14(-0.12%)
May 15, 2017 120.17 121.04 119.72 120.57 1,115,335 +0.91(+0.76%)
May 12, 2017 119.97 120.06 119.46 119.67 871,002 -0.58(-0.49%)
May 11, 2017 120.51 120.64 119.32 120.25 865,122 -0.71(-0.59%)
May 10, 2017 120.10 121.05 119.97 120.96 680,764 +0.74(+0.61%)
May 09, 2017 120.57 120.79 119.88 120.22 567,314 -0.21(-0.17%)
May 08, 2017 120.83 120.96 119.94 120.43 524,230 -0.57(-0.47%)
May 05, 2017 120.34 121.01 119.86 121.00 660,957 +1.03(+0.86%)
May 04, 2017 120.30 120.49 119.17 119.96 858,870 -0.32(-0.27%)
May 03, 2017 120.49 120.82 119.83 120.28 1,226,634 -0.66(-0.54%)
May 02, 2017 121.33 121.63 120.58 120.94 492,370 -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.