Smallcap ETF Vanguard (NY: VB )

221.97 USD +2.97 (+1.36%)
Streaming Delayed Price Updated: 3:17 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 27, 2021 219.77 220.00 217.08 219.00 435,076 -1.64(-0.74%)
Jul 26, 2021 220.30 221.92 219.78 220.64 319,929 +0.46(+0.21%)
Jul 23, 2021 219.80 220.31 218.15 220.18 338,451 +1.38(+0.63%)
Jul 22, 2021 220.51 220.51 217.75 218.80 523,549 -2.24(-1.01%)
Jul 21, 2021 218.95 221.23 218.95 221.04 614,134 +3.21(+1.47%)
Jul 20, 2021 212.25 218.62 211.88 217.83 535,917 +5.93(+2.80%)
Jul 19, 2021 211.94 213.76 209.53 211.90 1,181,314 -3.40(-1.58%)
Jul 16, 2021 219.34 219.87 214.95 215.30 436,237 -2.44(-1.12%)
Jul 15, 2021 217.93 218.91 215.65 217.74 544,824 -1.08(-0.49%)
Jul 14, 2021 222.55 223.25 218.59 218.82 588,076 -2.51(-1.13%)
Jul 13, 2021 224.20 224.20 221.17 221.33 833,456 -3.70(-1.64%)
Jul 12, 2021 224.33 225.13 223.04 225.03 522,096 +0.38(+0.17%)
Jul 09, 2021 222.11 224.74 221.74 224.65 310,488 +4.63(+2.10%)
Jul 08, 2021 218.70 222.01 217.06 220.02 916,164 -2.34(-1.05%)
Jul 07, 2021 223.59 224.63 220.62 222.36 654,437 -1.07(-0.48%)
Jul 06, 2021 226.08 226.21 221.82 223.43 608,226 -2.46(-1.09%)
Jul 02, 2021 227.57 227.57 225.35 225.89 748,849 -0.97(-0.43%)
Jul 01, 2021 226.56 227.40 225.68 226.86 874,890 +1.58(+0.70%)
Jun 30, 2021 224.90 225.83 224.38 225.28 1,040,228 -0.09(-0.04%)
Jun 29, 2021 226.86 227.09 224.78 225.37 396,810 -0.32(-0.14%)
Jun 28, 2021 228.15 228.15 224.50 225.69 539,975 -1.66(-0.73%)
Jun 25, 2021 226.54 227.99 226.01 227.35 857,663 +1.33(+0.59%)
Jun 24, 2021 224.98 226.05 224.32 226.02 449,916 +1.87(+0.83%)
Jun 23, 2021 224.07 225.28 224.07 224.15 905,141 +0.46(+0.21%)
Jun 22, 2021 223.03 224.27 221.47 223.69 477,301 +0.65(+0.29%)
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%)
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.