Indicators

Smallcap ETF Vanguard (NY: VB )

225.56 +0.20 (+0.09%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	220.00	220.90	218.27	219.56	623,281	+1.44(+0.66%)
Feb 28, 2024	217.61	218.99	217.19	218.12	473,706	-0.65(-0.30%)
Feb 27, 2024	218.51	218.91	217.84	218.77	626,288	+1.82(+0.84%)
Feb 26, 2024	216.53	217.87	215.96	216.95	592,667	+0.24(+0.11%)
Feb 23, 2024	216.29	217.49	215.62	216.71	704,927	+0.70(+0.32%)
Feb 22, 2024	215.31	216.41	214.49	216.01	987,115	+2.26(+1.06%)
Feb 21, 2024	213.41	213.96	212.26	213.75	659,597	-0.65(-0.30%)
Feb 20, 2024	214.09	214.64	213.49	214.40	665,595	-1.79(-0.83%)
Feb 16, 2024	216.50	218.27	215.87	216.19	1,001,317	-2.01(-0.92%)
Feb 15, 2024	215.58	218.36	215.58	218.20	590,881	+4.03(+1.88%)
Feb 14, 2024	212.85	214.62	211.51	214.17	5,489,533	+3.99(+1.90%)
Feb 13, 2024	210.79	212.38	208.65	210.18	4,469,337	-6.34(-2.93%)
Feb 12, 2024	214.63	217.36	214.33	216.52	680,091	+2.39(+1.12%)
Feb 09, 2024	212.93	214.26	212.10	214.13	850,459	+1.98(+0.93%)
Feb 08, 2024	209.86	212.26	209.41	212.15	1,984,205	+2.51(+1.20%)
Feb 07, 2024	209.94	210.57	208.11	209.64	490,328	+0.58(+0.28%)
Feb 06, 2024	207.82	209.15	207.15	209.06	613,316	+1.39(+0.67%)
Feb 05, 2024	208.62	208.62	205.93	207.67	551,168	-2.52(-1.20%)
Feb 02, 2024	208.83	211.21	207.53	210.19	640,640	-0.22(-0.10%)

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.