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 (%)
May 29, 2009 44.56 45.89 44.28 45.89 217,150 +1.52(+3.43%)
May 28, 2009 44.51 44.79 43.35 44.37 461,311 +0.17(+0.38%)
May 27, 2009 44.80 45.30 44.11 44.20 308,675 -0.85(-1.89%)
May 26, 2009 42.76 45.05 42.73 45.05 596,539 +1.76(+4.07%)
May 22, 2009 43.78 43.84 43.08 43.29 195,405 -0.29(-0.67%)
May 21, 2009 43.56 43.87 42.80 43.58 259,000 -0.61(-1.38%)
May 20, 2009 44.85 45.65 44.01 44.19 242,487 -0.27(-0.61%)
May 19, 2009 44.33 44.95 43.90 44.46 559,564 +0.14(+0.32%)
May 18, 2009 43.27 44.49 43.16 44.32 362,705 +1.58(+3.70%)
May 15, 2009 42.82 43.45 42.35 42.74 241,080 -0.31(-0.72%)
May 14, 2009 42.37 43.60 42.08 43.05 343,700 +0.75(+1.78%)
May 13, 2009 43.67 43.78 42.22 42.30 2,555,032 -2.10(-4.74%)
May 12, 2009 45.34 45.68 43.65 44.40 334,308 -0.78(-1.73%)
May 11, 2009 46.43 46.43 44.68 45.18 308,174 -0.81(-1.76%)
May 08, 2009 45.36 46.02 44.64 45.99 475,150 +1.53(+3.44%)
May 07, 2009 46.33 46.65 44.06 44.46 723,575 -1.11(-2.44%)
May 06, 2009 45.88 46.01 44.65 45.57 473,461 +0.30(+0.66%)
May 05, 2009 45.31 45.50 44.62 45.27 269,726 -0.20(-0.44%)
May 04, 2009 44.85 45.48 44.75 45.47 304,252 +1.70(+3.88%)
May 01, 2009 43.56 44.12 43.30 43.77 175,393 +0.33(+0.76%)
Apr 30, 2009 44.38 44.80 43.44 43.44 341,271 -0.12(-0.28%)
Apr 29, 2009 42.64 44.11 42.49 43.56 622,984 +1.53(+3.64%)
Apr 28, 2009 41.56 42.72 41.37 42.03 261,335 +0.02(+0.05%)
Apr 27, 2009 41.98 42.69 41.49 42.01 366,231 -0.54(-1.27%)
Apr 24, 2009 41.91 43.04 41.57 42.55 279,579 +1.07(+2.58%)
Apr 23, 2009 41.77 41.87 40.81 41.48 341,264 -0.11(-0.26%)
Apr 22, 2009 40.88 42.70 40.70 41.59 451,128 +0.05(+0.12%)
Apr 21, 2009 39.87 41.54 39.69 41.54 285,459 +1.46(+3.64%)
Apr 20, 2009 41.52 41.75 40.00 40.08 380,171 -2.23(-5.27%)
Apr 17, 2009 41.94 42.76 41.51 42.31 1,920,047 +0.44(+1.05%)
Apr 16, 2009 41.11 42.14 40.50 41.87 373,035 +1.26(+3.10%)
Apr 15, 2009 39.80 40.70 39.68 40.61 326,911 +0.56(+1.40%)
Apr 14, 2009 40.58 41.10 39.99 40.05 664,718 -1.06(-2.58%)
Apr 13, 2009 40.67 41.41 40.19 41.11 274,106 +0.06(+0.15%)
Apr 09, 2009 39.81 41.05 39.60 41.05 191,037 +2.34(+6.04%)
Apr 08, 2009 38.28 38.75 37.94 38.71 183,584 +0.71(+1.87%)
Apr 07, 2009 38.72 38.92 37.90 38.00 194,106 -1.37(-3.48%)
Apr 06, 2009 39.46 39.59 38.71 39.37 188,329 -0.56(-1.40%)
Apr 03, 2009 39.30 39.96 38.90 39.93 151,304 +0.65(+1.65%)
Apr 02, 2009 38.77 39.80 38.40 39.28 217,167 +1.74(+4.64%)
Apr 01, 2009 36.19 37.54 35.90 37.54 264,262 +0.93(+2.54%)
Mar 31, 2009 36.85 37.67 36.34 36.61 160,102 +0.21(+0.58%)
Mar 30, 2009 37.94 37.94 35.71 36.40 212,594 -2.31(-5.97%)
Mar 26, 2009 37.79 38.82 37.43 38.71 331,801 +1.40(+3.75%)
Mar 25, 2009 36.86 37.85 35.68 37.31 376,675 +0.98(+2.70%)
Mar 24, 2009 37.23 37.51 36.33 36.33 748,232 -1.39(-3.69%)
Mar 23, 2009 36.30 37.72 36.27 37.72 276,566 +2.83(+8.11%)
Mar 20, 2009 36.23 36.39 34.69 34.89 215,471 -1.11(-3.08%)
Mar 19, 2009 36.93 37.00 35.89 36.00 468,563 -0.41(-1.13%)
Mar 18, 2009 35.09 36.57 34.65 36.41 323,381 +1.29(+3.67%)
Mar 17, 2009 33.72 35.12 33.39 35.12 434,839 +1.51(+4.49%)
Mar 16, 2009 34.65 34.92 33.60 33.61 356,689 -0.61(-1.78%)
Mar 13, 2009 34.15 34.39 33.65 34.22 0 +0.38(+1.12%)
Mar 12, 2009 31.81 34.00 31.52 33.84 141,608 +1.87(+5.85%)
Mar 11, 2009 32.11 32.82 31.70 31.97 240,676 +0.17(+0.53%)
Mar 10, 2009 30.56 31.95 30.38 31.80 191,734 +1.95(+6.53%)
Mar 09, 2009 29.96 30.78 29.66 29.85 215,969 -0.56(-1.84%)
Mar 06, 2009 30.54 31.01 29.56 30.41 0 -0.13(-0.43%)
Mar 05, 2009 31.43 31.73 30.46 30.54 263,718 -1.46(-4.56%)
Mar 04, 2009 31.79 32.52 31.35 32.00 163,246 +0.21(+0.66%)
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.