Smallcap ETF Vanguard (NY: VB )

223.14 USD +0.10 (+0.04%)
Streaming Delayed Price Updated: 1:51 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 223.66 223.70 222.09 222.58 307,902 -0.05(-0.02%)
May 27, 2021 222.04 223.07 221.30 222.63 523,261 +1.96(+0.89%)
May 26, 2021 218.52 220.94 218.52 220.67 371,696 +2.75(+1.26%)
May 25, 2021 220.36 221.46 217.77 217.92 337,958 -1.54(-0.70%)
May 24, 2021 219.14 220.37 218.16 219.46 498,033 +1.60(+0.73%)
May 21, 2021 219.25 220.13 217.61 217.86 359,359 +0.27(+0.12%)
May 20, 2021 216.64 218.15 215.49 217.59 391,721 +1.32(+0.61%)
May 19, 2021 214.82 216.27 212.88 216.27 536,240 -1.46(-0.67%)
May 18, 2021 219.84 220.95 217.73 217.73 589,816 -1.66(-0.76%)
May 17, 2021 218.56 219.62 216.96 219.39 436,010 -0.31(-0.14%)
May 14, 2021 216.78 219.84 216.12 219.70 818,459 +4.90(+2.28%)
May 13, 2021 212.64 216.30 211.70 214.80 945,318 +3.03(+1.43%)
May 12, 2021 217.07 218.20 211.43 211.77 630,718 -6.66(-3.05%)
May 11, 2021 215.82 219.42 215.14 218.43 576,537 -1.42(-0.65%)
May 10, 2021 223.58 223.89 219.79 219.85 557,696 -3.71(-1.66%)
May 07, 2021 221.30 223.79 220.64 223.56 911,457 +2.46(+1.11%)
May 06, 2021 221.21 221.21 217.85 221.10 862,342 +0.24(+0.11%)
May 05, 2021 222.19 222.70 219.86 220.86 870,742 -0.41(-0.19%)
May 04, 2021 221.93 222.37 219.01 221.27 1,059,117 -1.76(-0.79%)
May 03, 2021 224.45 224.57 222.61 223.03 833,056 +0.54(+0.24%)
Apr 30, 2021 223.76 224.97 222.00 222.49 641,800 -2.94(-1.30%)
Apr 29, 2021 227.44 227.82 223.46 225.43 757,895 -0.26(-0.12%)
Apr 28, 2021 225.44 226.19 224.62 225.69 746,413 +0.29(+0.13%)
Apr 27, 2021 225.80 226.18 224.41 225.40 450,241 +0.16(+0.07%)
Apr 26, 2021 224.52 225.56 224.07 225.24 629,334 +2.28(+1.02%)
Apr 23, 2021 220.39 223.71 220.00 222.96 1,198,700 +3.75(+1.71%)
Apr 22, 2021 220.81 222.48 218.63 219.21 882,682 -0.95(-0.43%)
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%)
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.