Smallcap ETF Vanguard (NY: VB )

223.00 USD -0.04 (-0.02%)
Streaming Delayed Price Updated: 12:48 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 72.83 73.06 71.69 72.68 288,395 -0.19(-0.26%)
May 30, 2012 73.61 73.61 72.74 72.87 177,119 -1.37(-1.85%)
May 29, 2012 73.99 74.47 73.47 74.24 669,829 +1.02(+1.39%)
May 25, 2012 73.27 73.55 72.94 73.22 205,691 -0.02(-0.03%)
May 24, 2012 73.10 73.36 72.33 73.24 574,596 +0.14(+0.19%)
May 23, 2012 71.96 73.23 71.41 73.10 342,179 +0.42(+0.58%)
May 22, 2012 72.90 73.44 72.21 72.68 276,339 -0.13(-0.18%)
May 21, 2012 71.44 72.83 70.96 72.81 429,163 +1.58(+2.22%)
May 18, 2012 72.03 72.36 71.02 71.23 453,888 -0.66(-0.92%)
May 17, 2012 73.82 73.82 71.89 71.89 612,417 -1.87(-2.54%)
May 16, 2012 74.58 74.93 73.69 73.76 343,538 -0.50(-0.67%)
May 15, 2012 74.45 75.02 74.05 74.26 350,876 -0.22(-0.30%)
May 14, 2012 74.71 75.05 74.25 74.48 279,586 -1.00(-1.32%)
May 11, 2012 75.03 76.08 75.00 75.48 314,219 -0.10(-0.13%)
May 10, 2012 75.94 76.01 75.24 75.58 210,144 +0.21(+0.28%)
May 09, 2012 74.85 75.74 74.50 75.37 410,360 -0.39(-0.51%)
May 08, 2012 75.41 75.82 74.55 75.76 346,866 -0.22(-0.29%)
May 07, 2012 75.56 76.20 75.41 75.98 276,802 +0.16(+0.21%)
May 04, 2012 76.69 76.70 75.66 75.82 489,549 -1.35(-1.75%)
May 03, 2012 78.18 78.30 76.83 77.17 295,851 -1.12(-1.43%)
May 02, 2012 77.56 78.35 77.26 78.29 267,328 +0.20(+0.26%)
May 01, 2012 77.99 79.27 77.79 78.09 382,987 +0.17(+0.22%)
Apr 30, 2012 78.61 78.69 77.82 77.92 269,682 -0.80(-1.02%)
Apr 27, 2012 78.39 78.82 77.60 78.72 307,022 +0.65(+0.83%)
Apr 26, 2012 77.34 78.22 77.30 78.07 248,823 +0.66(+0.85%)
Apr 25, 2012 77.13 77.67 76.95 77.41 235,752 +1.30(+1.71%)
Apr 24, 2012 75.78 76.39 75.54 76.11 279,183 +0.34(+0.45%)
Apr 23, 2012 75.60 75.86 74.99 75.77 363,430 -0.95(-1.24%)
Apr 20, 2012 76.72 77.37 76.68 76.72 266,008 +0.40(+0.52%)
Apr 19, 2012 76.67 77.39 75.88 76.32 340,890 -0.33(-0.43%)
Apr 18, 2012 76.78 76.96 76.38 76.65 263,851 -0.52(-0.67%)
Apr 17, 2012 76.66 77.68 76.45 77.17 247,142 +1.20(+1.58%)
Apr 16, 2012 76.29 76.46 75.32 75.97 180,143 +0.01(+0.01%)
Apr 13, 2012 76.66 76.66 75.85 75.96 228,612 -0.93(-1.21%)
Apr 12, 2012 75.68 77.13 75.68 76.89 248,047 +1.29(+1.71%)
Apr 11, 2012 75.36 75.78 75.27 75.60 292,272 +0.94(+1.26%)
Apr 10, 2012 76.24 76.40 74.54 74.66 663,577 -1.81(-2.37%)
Apr 09, 2012 76.28 76.76 76.10 76.47 245,754 -1.18(-1.52%)
Apr 05, 2012 77.64 78.05 77.50 77.65 202,007 -0.31(-0.40%)
Apr 04, 2012 78.33 78.56 77.54 77.96 295,233 -1.23(-1.55%)
Apr 03, 2012 79.36 79.64 78.76 79.19 279,806 -0.28(-0.35%)
Apr 02, 2012 78.46 79.65 78.34 79.47 832,942 +0.75(+0.95%)
Mar 30, 2012 79.22 79.37 78.39 78.72 228,022 -0.02(-0.03%)
Mar 29, 2012 78.49 78.97 77.88 78.74 247,437 -0.29(-0.37%)
Mar 28, 2012 79.49 79.62 78.35 79.03 307,365 -0.36(-0.45%)
Mar 27, 2012 79.94 80.10 79.38 79.39 287,713 -0.47(-0.59%)
Mar 26, 2012 79.33 79.90 79.21 79.86 297,051 +1.46(+1.86%)
Mar 23, 2012 77.85 78.48 77.18 78.40 230,557 +0.62(+0.80%)
Mar 22, 2012 77.79 78.08 77.30 77.78 289,055 -0.80(-1.02%)
Mar 21, 2012 78.79 79.00 78.31 78.58 253,013 -0.04(-0.05%)
Mar 20, 2012 78.79 78.88 78.29 78.62 323,285 -0.69(-0.87%)
Mar 19, 2012 78.64 79.88 78.57 79.31 635,420 +0.50(+0.63%)
Mar 16, 2012 79.05 79.05 78.54 78.81 234,801 -0.08(-0.10%)
Mar 15, 2012 78.17 78.91 77.90 78.89 281,110 +0.74(+0.95%)
Mar 14, 2012 78.73 78.89 77.88 78.15 263,658 -0.62(-0.79%)
Mar 13, 2012 77.75 78.77 77.54 78.77 353,502 +1.55(+2.01%)
Mar 12, 2012 77.62 77.72 76.94 77.22 185,375 -0.23(-0.30%)
Mar 09, 2012 76.49 77.89 76.46 77.45 306,326 +0.99(+1.29%)
Mar 08, 2012 76.04 76.63 75.51 76.46 216,612 +0.93(+1.23%)
Mar 07, 2012 75.05 75.59 74.86 75.53 185,251 +0.74(+0.99%)
Mar 06, 2012 75.43 75.57 74.50 74.79 462,398 -1.53(-2.00%)
Mar 05, 2012 76.21 76.39 75.68 76.32 373,492 -0.11(-0.14%)
Mar 02, 2012 77.37 77.59 76.13 76.43 318,531 -1.03(-1.33%)
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.