Smallcap ETF Vanguard (NY: VB )

222.85 USD -0.19 (-0.09%)
Streaming Delayed Price Updated: 1:26 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 48.87 49.04 48.79 49.04 2,500 +0.27(+0.55%)
May 27, 2004 49.06 49.19 48.59 48.77 22,300 +0.06(+0.12%)
May 26, 2004 48.42 48.71 48.41 48.71 326,500 +0.20(+0.41%)
May 25, 2004 47.42 48.51 47.32 48.51 11,300 +1.09(+2.30%)
May 24, 2004 47.29 47.42 47.15 47.42 5,600 +0.50(+1.07%)
May 21, 2004 46.74 46.99 46.69 46.92 2,000 +0.37(+0.79%)
May 20, 2004 46.60 46.65 46.46 46.55 10,800 +0.12(+0.26%)
May 19, 2004 47.37 47.37 46.43 46.43 5,200 -0.09(-0.19%)
May 18, 2004 46.23 46.59 46.23 46.52 2,200 +0.42(+0.91%)
May 17, 2004 45.75 46.32 45.68 46.10 10,500 -0.57(-1.22%)
May 14, 2004 47.04 47.08 46.67 46.67 1,000 -0.20(-0.43%)
May 13, 2004 46.42 47.20 46.42 46.87 4,000 -0.19(-0.40%)
May 12, 2004 46.75 47.06 46.01 47.06 1,100 +0.13(+0.28%)
May 11, 2004 46.80 47.01 46.73 46.93 5,400 +0.71(+1.54%)
May 10, 2004 46.50 46.77 45.85 46.22 4,700 -0.93(-1.97%)
May 07, 2004 48.11 48.11 47.15 47.15 9,600 -1.12(-2.32%)
May 06, 2004 48.35 48.35 47.94 48.27 3,300 -0.76(-1.55%)
May 05, 2004 48.87 49.12 48.87 49.03 2,700 -0.10(-0.20%)
May 04, 2004 48.49 49.13 48.49 49.13 3,300 +0.82(+1.70%)
May 03, 2004 48.00 48.36 48.00 48.31 1,600 +0.28(+0.58%)
Apr 30, 2004 48.80 48.80 47.92 48.03 2,900 -0.61(-1.25%)
Apr 29, 2004 49.35 49.35 48.28 48.64 5,800 -0.71(-1.44%)
Apr 28, 2004 49.88 49.91 49.31 49.35 86,000 -1.08(-2.14%)
Apr 27, 2004 50.50 50.69 50.40 50.43 6,300 +0.04(+0.08%)
Apr 26, 2004 50.57 50.65 50.35 50.39 4,800 +0.00(+0.00%)
Apr 23, 2004 50.39 50.39 50.39 50.39 200 -0.20(-0.40%)
Apr 22, 2004 49.87 50.59 49.85 50.59 1,200 +1.05(+2.12%)
Apr 21, 2004 49.20 49.64 49.19 49.54 5,700 -0.14(-0.28%)
Apr 20, 2004 50.26 50.49 49.68 49.68 54,500 -0.49(-0.98%)
Apr 19, 2004 49.90 50.17 49.41 50.17 6,100 +0.26(+0.52%)
Apr 16, 2004 49.63 49.96 49.43 49.91 6,200 +0.41(+0.83%)
Apr 15, 2004 49.62 49.62 49.42 49.50 7,800 +0.07(+0.14%)
Apr 14, 2004 49.70 50.13 49.42 49.43 1,300 -0.49(-0.98%)
Apr 13, 2004 51.20 51.20 49.92 49.92 6,600 -1.14(-2.23%)
Apr 12, 2004 51.26 51.30 51.00 51.06 5,000 -0.02(-0.04%)
Apr 08, 2004 51.67 51.67 51.01 51.08 7,200 +0.14(+0.27%)
Apr 07, 2004 50.94 50.94 50.94 50.94 700 -0.26(-0.51%)
Apr 06, 2004 51.28 51.32 51.19 51.20 2,500 -0.14(-0.27%)
Apr 05, 2004 51.52 51.53 51.28 51.34 5,900 -0.08(-0.16%)
Apr 02, 2004 51.80 51.80 51.28 51.42 10,900 +0.72(+1.42%)
Apr 01, 2004 50.65 50.72 50.65 50.70 1,700 +0.30(+0.60%)
Mar 31, 2004 50.25 50.50 50.18 50.40 11,300 +0.19(+0.38%)
Mar 30, 2004 49.88 50.26 49.88 50.21 5,200 +0.70(+1.41%)
Mar 29, 2004 49.35 49.73 49.35 49.51 2,300 +0.54(+1.10%)
Mar 26, 2004 48.85 49.12 48.85 48.97 7,900 +0.33(+0.68%)
Mar 25, 2004 48.19 48.67 48.19 48.64 2,300 +0.60(+1.25%)
Mar 24, 2004 48.15 48.15 47.75 48.04 2,200 -0.08(-0.17%)
Mar 23, 2004 48.29 48.36 47.80 48.12 2,400 +0.22(+0.46%)
Mar 22, 2004 48.55 48.55 47.86 47.90 12,200 -1.03(-2.11%)
Mar 19, 2004 49.10 49.13 48.93 48.93 2,600 -0.02(-0.04%)
Mar 18, 2004 49.25 49.25 48.83 48.95 11,300 -0.50(-1.01%)
Mar 17, 2004 48.94 49.45 48.94 49.45 2,200 +0.90(+1.85%)
Mar 16, 2004 49.00 49.00 48.30 48.55 5,300 +0.08(+0.17%)
Mar 15, 2004 49.35 49.48 48.47 48.47 9,200 -0.87(-1.76%)
Mar 12, 2004 48.94 49.37 48.94 49.34 6,700 +0.59(+1.21%)
Mar 11, 2004 49.10 49.47 48.75 48.75 1,400 -0.25(-0.51%)
Mar 10, 2004 50.18 50.25 49.00 49.00 2,500 -0.98(-1.96%)
Mar 09, 2004 50.52 50.52 49.98 49.98 2,500 -0.61(-1.21%)
Mar 08, 2004 51.34 51.40 50.49 50.59 5,000 -0.65(-1.27%)
Mar 05, 2004 50.69 51.24 50.69 51.24 4,600 +0.44(+0.87%)
Mar 04, 2004 50.49 50.84 50.49 50.80 2,100 +0.25(+0.49%)
Mar 03, 2004 50.32 50.55 50.00 50.55 5,500 -0.05(-0.10%)
Mar 02, 2004 50.77 50.77 50.50 50.60 2,700 +0.11(+0.22%)
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.