Smallcap ETF Vanguard (NY: VB )

223.21 USD +0.17 (+0.08%)
Streaming Delayed Price Updated: 2:04 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%)
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.