Smallcap ETF Vanguard (NY: VB )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 228.79 229.19 226.65 226.66 313,022 -0.32(-0.14%)
Oct 14, 2021 225.41 227.06 225.15 226.98 493,635 +3.73(+1.67%)
Oct 13, 2021 222.75 223.32 220.79 223.25 273,304 +1.05(+0.47%)
Oct 12, 2021 221.72 223.17 221.56 222.20 263,991 +1.07(+0.48%)
Oct 11, 2021 222.41 224.15 221.02 221.13 217,444 -1.13(-0.51%)
Oct 08, 2021 224.04 224.46 222.15 222.26 277,251 -1.31(-0.59%)
Oct 07, 2021 222.29 225.15 222.19 223.57 575,844 +2.98(+1.35%)
Oct 06, 2021 218.90 220.64 217.22 220.59 449,970 -0.34(-0.15%)
Oct 05, 2021 221.00 222.94 220.00 220.93 379,634 +0.60(+0.27%)
Oct 04, 2021 221.93 222.79 219.33 220.33 905,146 -1.75(-0.79%)
Oct 01, 2021 220.00 223.36 217.85 222.08 438,027 +3.41(+1.56%)
Sep 30, 2021 222.75 222.83 218.84 218.67 508,238 -3.17(-1.43%)
Sep 29, 2021 223.07 223.58 221.45 221.84 418,983 -0.19(-0.09%)
Sep 28, 2021 225.23 225.72 221.68 222.03 610,910 -4.23(-1.87%)
Sep 27, 2021 224.89 227.50 224.66 226.26 361,579 +1.90(+0.85%)
Sep 24, 2021 223.94 225.31 223.05 224.36 349,596 -1.26(-0.56%)
Sep 23, 2021 223.15 226.53 222.88 225.62 412,857 +3.45(+1.55%)
Sep 22, 2021 220.46 223.59 220.46 222.17 330,298 +3.21(+1.47%)
Sep 21, 2021 220.72 220.95 217.72 218.96 669,868 -0.11(-0.05%)
Sep 20, 2021 218.70 219.88 216.27 219.07 757,777 -4.01(-1.80%)
Sep 17, 2021 224.03 224.91 222.22 223.08 298,325 -0.91(-0.41%)
Sep 16, 2021 223.82 224.90 222.49 223.99 305,130 -0.05(-0.02%)
Sep 15, 2021 221.61 224.15 221.12 224.04 494,158 +2.48(+1.12%)
Sep 14, 2021 224.58 224.85 220.87 221.56 334,443 -2.13(-0.95%)
Sep 13, 2021 224.22 224.82 221.87 223.69 326,218 +0.95(+0.43%)
Sep 10, 2021 226.00 226.04 222.59 222.74 351,336 -2.05(-0.91%)
Sep 09, 2021 224.89 226.87 224.51 224.79 315,415 -0.45(-0.20%)
Sep 08, 2021 226.40 226.56 223.90 225.24 342,340 -1.60(-0.71%)
Sep 07, 2021 228.74 229.09 226.71 226.84 367,409 -1.94(-0.85%)
Sep 03, 2021 229.07 229.49 228.10 228.78 414,446 -0.64(-0.28%)
Sep 02, 2021 228.38 229.96 228.09 229.42 356,246 +1.75(+0.77%)
Sep 01, 2021 227.28 228.37 225.57 227.67 487,267 +1.36(+0.60%)
Aug 31, 2021 226.57 227.08 225.59 226.31 380,090 -0.47(-0.21%)
Aug 30, 2021 227.95 227.98 226.00 226.78 1,275,147 -0.55(-0.24%)
Aug 27, 2021 222.84 227.72 222.84 227.33 383,432 +4.96(+2.23%)
Aug 26, 2021 224.34 224.66 222.01 222.37 274,468 -2.08(-0.93%)
Aug 25, 2021 223.45 225.35 222.73 224.45 379,956 +1.25(+0.56%)
Aug 24, 2021 221.80 223.42 221.53 223.20 324,942 +2.29(+1.04%)
Aug 23, 2021 219.47 221.16 219.47 220.91 359,364 +2.96(+1.36%)
Aug 20, 2021 214.86 218.12 214.38 217.95 478,958 +2.85(+1.32%)
Aug 19, 2021 214.97 216.77 213.71 215.10 517,277 -2.09(-0.96%)
Aug 18, 2021 218.76 220.04 217.05 217.19 405,248 -1.80(-0.82%)
Aug 17, 2021 220.01 220.29 216.74 218.99 468,617 -2.83(-1.28%)
Aug 16, 2021 222.01 222.48 220.25 221.82 344,160 -1.50(-0.67%)
Aug 13, 2021 224.26 224.76 222.88 223.32 330,045 -0.85(-0.38%)
Aug 12, 2021 224.64 224.67 223.10 224.17 412,187 -0.49(-0.22%)
Aug 11, 2021 223.44 224.66 221.94 224.66 359,931 +1.54(+0.69%)
Aug 10, 2021 222.99 223.98 222.12 223.12 339,288 +0.50(+0.22%)
Aug 09, 2021 223.03 223.51 221.56 222.62 293,152 -0.96(-0.43%)
Aug 06, 2021 224.07 224.91 222.71 223.58 353,428 +0.66(+0.30%)
Aug 05, 2021 220.64 223.10 220.64 222.92 270,098 +2.75(+1.25%)
Aug 04, 2021 220.98 222.58 220.11 220.17 490,925 -2.14(-0.96%)
Aug 03, 2021 221.80 222.31 218.87 222.31 409,339 +1.25(+0.57%)
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.