Smallcap ETF Vanguard (NY: VB )

220.16 USD +4.31 (+2.00%)
Official Closing Price Updated: 8:00 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 21, 2021 215.49 220.16 214.53 220.16 907,176 +4.31(+2.00%)
Apr 20, 2021 218.82 219.26 214.21 215.85 1,219,346 -3.52(-1.60%)
Apr 19, 2021 220.86 221.47 218.20 219.37 607,646 -2.24(-1.01%)
Apr 16, 2021 221.78 221.94 220.04 221.61 721,800 +0.94(+0.43%)
Apr 15, 2021 220.79 220.98 218.95 220.67 510,605 +1.26(+0.57%)
Apr 14, 2021 218.56 221.53 218.56 219.41 529,995 +1.28(+0.59%)
Apr 13, 2021 218.28 218.84 216.27 218.13 674,430 -0.07(-0.03%)
Apr 12, 2021 218.09 218.68 216.69 218.20 686,565 +0.24(+0.11%)
Apr 09, 2021 217.69 218.30 216.68 217.96 572,900 +0.52(+0.24%)
Apr 08, 2021 217.30 217.66 215.17 217.44 735,657 +1.35(+0.62%)
Apr 07, 2021 218.63 218.79 215.68 216.09 583,198 -2.42(-1.11%)
Apr 06, 2021 218.46 220.10 218.21 218.51 853,012 +0.29(+0.13%)
Apr 05, 2021 219.35 219.87 217.27 218.22 680,424 +0.84(+0.39%)
Apr 01, 2021 215.72 217.38 215.29 217.38 588,200 +3.30(+1.54%)
Mar 31, 2021 213.65 215.66 213.36 214.08 512,972 +1.51(+0.71%)
Mar 30, 2021 210.27 213.14 208.99 212.57 636,934 +2.59(+1.23%)
Mar 29, 2021 213.36 214.66 209.27 209.98 627,233 -4.14(-1.93%)
Mar 26, 2021 212.39 214.25 210.06 214.12 477,600 +3.77(+1.79%)
Mar 25, 2021 205.12 210.97 203.08 210.35 831,639 +3.48(+1.68%)
Mar 24, 2021 212.35 213.36 206.87 206.87 822,746 -3.20(-1.52%)
Mar 23, 2021 215.11 215.40 209.18 210.07 671,416 -6.18(-2.86%)
Mar 22, 2021 217.75 217.82 215.39 216.25 719,970 -1.14(-0.52%)
Mar 19, 2021 216.45 218.88 214.44 217.39 738,800 +1.21(+0.56%)
Mar 18, 2021 220.59 222.24 215.78 216.18 801,115 -5.66(-2.55%)
Mar 17, 2021 219.23 222.04 217.76 221.84 696,229 +1.40(+0.64%)
Mar 16, 2021 223.54 223.54 219.20 220.44 655,194 -3.04(-1.36%)
Mar 15, 2021 221.68 223.62 220.80 223.48 552,439 +2.25(+1.02%)
Mar 12, 2021 219.74 221.52 219.02 221.23 659,100 +1.41(+0.64%)
Mar 11, 2021 218.21 220.16 217.34 219.82 765,977 +4.34(+2.01%)
Mar 10, 2021 215.02 216.94 214.03 215.48 825,369 +2.48(+1.16%)
Mar 09, 2021 213.97 214.76 211.68 213.00 960,239 +2.73(+1.30%)
Mar 08, 2021 211.12 213.89 210.00 210.27 958,226 +0.31(+0.15%)
Mar 05, 2021 208.80 210.48 200.38 209.96 763,400 +3.83(+1.86%)
Mar 04, 2021 210.69 212.44 202.50 206.13 805,234 -4.87(-2.31%)
Mar 03, 2021 214.45 215.41 211.00 211.00 732,096 -2.59(-1.21%)
Mar 02, 2021 217.30 217.30 213.57 213.59 805,119 -3.48(-1.60%)
Mar 01, 2021 215.00 217.97 214.97 217.07 757,845 +6.23(+2.95%)
Feb 26, 2021 212.10 213.64 207.65 210.84 1,080,100 -0.18(-0.09%)
Feb 25, 2021 218.18 218.54 210.12 211.02 845,934 -7.12(-3.26%)
Feb 24, 2021 214.72 218.73 213.97 218.14 538,494 +4.23(+1.98%)
Feb 23, 2021 212.13 214.82 207.50 213.91 801,555 -0.77(-0.36%)
Feb 22, 2021 215.10 216.97 214.50 214.68 1,191,769 -1.74(-0.80%)
Feb 19, 2021 214.22 216.90 214.19 216.42 645,000 +3.78(+1.78%)
Feb 18, 2021 213.80 214.23 211.35 212.64 752,265 -2.84(-1.32%)
Feb 17, 2021 215.42 215.90 212.88 215.48 679,857 -1.14(-0.53%)
Feb 16, 2021 219.45 219.93 216.01 216.62 795,345 -1.28(-0.59%)
Feb 12, 2021 216.20 217.97 215.73 217.90 592,200 +1.13(+0.52%)
Feb 11, 2021 217.00 217.98 214.25 216.77 575,426 +0.87(+0.40%)
Feb 10, 2021 217.80 218.39 214.31 215.90 818,955 -0.39(-0.18%)
Feb 09, 2021 215.66 217.24 214.80 216.29 635,559 +0.55(+0.25%)
Feb 08, 2021 213.57 215.76 213.39 215.74 746,763 +3.80(+1.79%)
Feb 05, 2021 211.55 211.98 210.15 211.94 733,400 +2.41(+1.15%)
Feb 04, 2021 207.24 209.77 207.01 209.53 593,473 +3.32(+1.61%)
Feb 03, 2021 206.28 206.76 204.45 206.21 614,684 +0.57(+0.28%)
Feb 02, 2021 205.28 206.31 203.84 205.64 697,137 +2.80(+1.38%)
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.