Smallcap ETF Vanguard (NY: VB )

225.90 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2021 201.00 203.40 199.00 202.84 611,004 +4.25(+2.14%)
Jan 29, 2021 202.55 203.17 197.75 198.59 1,343,100 -3.67(-1.81%)
Jan 28, 2021 202.80 204.48 201.32 202.26 661,122 +1.28(+0.64%)
Jan 27, 2021 202.81 204.48 200.06 200.98 1,311,281 -4.79(-2.33%)
Jan 26, 2021 209.23 209.70 205.77 205.77 889,604 -1.88(-0.91%)
Jan 25, 2021 208.65 210.49 205.26 207.65 771,459 -0.70(-0.34%)
Jan 22, 2021 205.95 208.71 205.51 208.35 866,300 +0.92(+0.44%)
Jan 21, 2021 209.50 209.84 207.27 207.43 968,802 -1.56(-0.75%)
Jan 20, 2021 208.68 209.93 207.93 208.99 992,357 +1.26(+0.61%)
Jan 19, 2021 207.65 208.24 206.39 207.73 982,580 +2.37(+1.15%)
Jan 15, 2021 206.60 207.37 203.37 205.36 1,230,100 -2.78(-1.34%)
Jan 14, 2021 206.84 209.17 206.71 208.14 931,457 +2.58(+1.26%)
Jan 13, 2021 206.91 207.40 205.11 205.56 840,666 -1.24(-0.60%)
Jan 12, 2021 204.58 206.93 204.14 206.80 3,995,609 +3.04(+1.49%)
Jan 11, 2021 201.35 204.55 201.00 203.76 614,763 +0.00(+0.00%)
Jan 08, 2021 204.62 205.49 201.30 203.76 1,179,700 -0.08(-0.04%)
Jan 07, 2021 201.81 204.09 201.81 203.84 1,107,512 +3.31(+1.65%)
Jan 06, 2021 195.57 202.15 195.41 200.53 1,292,060 +6.26(+3.22%)
Jan 05, 2021 191.11 194.99 191.00 194.27 993,785 +2.74(+1.43%)
Jan 04, 2021 195.71 195.92 189.60 191.53 1,234,907 -3.15(-1.62%)
Dec 31, 2020 194.68 194.68 194.68 671,822 -0.13(-0.07%)
Dec 30, 2020 193.43 195.55 193.32 194.81 671,822 +2.02(+1.05%)
Dec 29, 2020 195.59 196.01 191.65 192.79 696,017 -2.13(-1.09%)
Dec 28, 2020 197.74 197.94 194.92 194.92 854,071 -0.97(-0.50%)
Dec 24, 2020 196.49 197.18 195.05 195.89 714,300 -1.02(-0.52%)
Dec 23, 2020 196.50 197.50 196.04 196.91 1,147,273 +1.43(+0.73%)
Dec 22, 2020 194.70 195.80 194.10 195.48 667,461 +1.63(+0.84%)
Dec 21, 2020 191.82 194.23 190.46 193.85 829,385 +0.01(+0.01%)
Dec 18, 2020 194.99 195.49 193.18 193.84 739,000 -0.86(-0.44%)
Dec 17, 2020 193.30 194.70 192.89 194.70 806,616 +2.02(+1.05%)
Dec 16, 2020 193.46 193.91 191.73 192.68 792,849 -0.39(-0.20%)
Dec 15, 2020 190.97 193.48 190.00 193.07 721,830 +3.73(+1.97%)
Dec 14, 2020 191.40 192.40 188.81 189.34 836,741 -0.29(-0.15%)
Dec 11, 2020 189.45 190.84 187.74 189.63 1,159,900 -0.60(-0.32%)
Dec 10, 2020 187.30 190.40 186.87 190.23 649,296 +1.59(+0.84%)
Dec 09, 2020 190.72 191.21 187.23 188.64 1,387,119 -1.09(-0.57%)
Dec 08, 2020 187.20 189.95 187.10 189.73 882,927 +1.64(+0.87%)
Dec 07, 2020 188.38 188.68 187.50 188.09 1,372,756 -0.48(-0.25%)
Dec 04, 2020 185.92 188.58 185.65 188.57 876,700 +3.46(+1.87%)
Dec 03, 2020 183.91 186.19 183.52 185.11 880,794 +1.51(+0.82%)
Dec 02, 2020 182.98 183.94 182.00 183.60 1,115,435 -0.05(-0.03%)
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.