Smallcap ETF Vanguard (NY: VB )

222.97 USD -0.06 (-0.03%)
Streaming Delayed Price Updated: 1:29 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2021 219.80 223.54 219.16 223.04 417,241 +4.71(+2.16%)
Jun 18, 2021 220.41 221.10 218.13 218.33 581,531 -4.06(-1.83%)
Jun 17, 2021 224.76 225.53 220.35 222.39 460,155 -2.85(-1.27%)
Jun 16, 2021 225.57 226.30 223.44 225.24 379,851 -0.66(-0.29%)
Jun 15, 2021 226.82 226.90 224.48 225.90 365,053 -0.84(-0.37%)
Jun 14, 2021 228.21 228.87 225.94 226.74 608,672 -1.04(-0.46%)
Jun 11, 2021 226.81 227.78 226.21 227.78 331,527 +1.90(+0.84%)
Jun 10, 2021 227.11 227.80 225.20 225.88 307,900 -0.66(-0.29%)
Jun 09, 2021 228.65 228.65 226.28 226.54 431,450 -1.51(-0.66%)
Jun 08, 2021 226.21 228.41 225.31 228.05 687,664 +2.45(+1.09%)
Jun 07, 2021 224.33 225.77 224.22 225.60 591,239 +1.49(+0.66%)
Jun 04, 2021 224.05 224.54 222.86 224.11 554,120 +1.07(+0.48%)
Jun 03, 2021 223.60 223.87 221.13 223.04 1,010,819 -1.73(-0.77%)
Jun 02, 2021 225.00 225.15 223.50 224.77 583,753 +0.21(+0.09%)
Jun 01, 2021 224.35 224.84 222.95 224.56 803,100 +1.98(+0.89%)
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%)
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.