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 31, 2018 156.38 156.99 154.75 154.99 339,809 -1.36(-0.87%)
May 30, 2018 154.87 156.74 154.81 156.35 924,366 +2.20(+1.43%)
May 29, 2018 153.74 154.76 152.98 154.15 826,847 -0.42(-0.27%)
May 25, 2018 154.57 154.57 154.57 0 -0.17(-0.11%)
May 24, 2018 154.52 154.99 153.60 154.74 321,300 +0.17(+0.11%)
May 23, 2018 154.04 154.68 153.86 154.57 461,746 +0.15(+0.10%)
May 22, 2018 155.85 155.94 154.41 154.42 919,798 -1.17(-0.75%)
May 21, 2018 154.98 155.73 154.94 155.59 829,877 +1.12(+0.73%)
May 18, 2018 154.60 154.75 154.18 154.47 394,550 +0.04(+0.03%)
May 17, 2018 153.92 154.86 153.88 154.43 331,419 +0.51(+0.33%)
May 16, 2018 152.84 154.30 152.84 153.92 361,742 +1.16(+0.76%)
May 15, 2018 152.32 152.97 151.86 152.76 715,762 -0.18(-0.12%)
May 14, 2018 153.59 154.05 152.71 152.94 427,499 -0.33(-0.22%)
May 11, 2018 153.17 153.68 152.71 153.27 291,455 +0.27(+0.18%)
May 10, 2018 152.50 153.52 152.35 153.00 910,404 +0.78(+0.51%)
May 09, 2018 151.50 152.51 151.10 152.22 478,741 +1.05(+0.69%)
May 08, 2018 150.40 151.23 150.40 151.17 513,882 +0.58(+0.39%)
May 07, 2018 149.87 151.27 149.87 150.59 671,032 +1.16(+0.78%)
May 04, 2018 147.14 150.03 146.80 149.43 929,396 +1.96(+1.33%)
May 03, 2018 147.46 147.98 145.88 147.47 646,401 -0.44(-0.30%)
May 02, 2018 147.68 149.04 147.62 147.91 720,900 +0.01(+0.01%)
May 01, 2018 147.29 148.05 146.00 147.90 546,020 +0.43(+0.29%)
Apr 30, 2018 149.09 149.42 147.46 147.47 277,194 -1.30(-0.87%)
Apr 27, 2018 148.94 149.33 148.05 148.77 197,490 -0.20(-0.13%)
Apr 26, 2018 148.62 149.41 148.12 148.97 305,094 +0.66(+0.45%)
Apr 25, 2018 148.09 148.85 147.15 148.31 442,700 -0.02(-0.01%)
Apr 24, 2018 150.07 150.57 147.28 148.33 395,892 -1.08(-0.72%)
Apr 23, 2018 149.63 150.36 148.80 149.41 258,576 -0.07(-0.05%)
Apr 20, 2018 150.15 150.86 149.14 149.48 223,078 -0.80(-0.53%)
Apr 19, 2018 151.03 151.34 149.77 150.28 273,711 -0.97(-0.64%)
Apr 18, 2018 151.16 152.00 151.00 151.25 332,612 +0.57(+0.38%)
Apr 17, 2018 150.15 151.13 149.77 150.68 696,160 +1.37(+0.92%)
Apr 16, 2018 148.76 149.70 148.14 149.31 545,708 +1.39(+0.94%)
Apr 13, 2018 149.04 149.15 147.46 147.92 819,622 -0.57(-0.38%)
Apr 12, 2018 148.30 149.04 147.87 148.49 295,620 +0.86(+0.58%)
Apr 11, 2018 146.95 148.27 146.70 147.63 373,655 +0.09(+0.06%)
Apr 10, 2018 146.84 148.09 146.25 147.54 612,459 +2.53(+1.74%)
Apr 09, 2018 145.94 146.94 144.93 145.01 306,192 +0.02(+0.01%)
Apr 06, 2018 146.84 147.73 143.91 144.99 517,452 -2.86(-1.93%)
Apr 05, 2018 147.59 148.23 146.87 147.85 481,818 +1.07(+0.73%)
Apr 04, 2018 143.51 147.08 143.51 146.78 593,793 +1.54(+1.06%)
Apr 03, 2018 144.33 145.71 143.50 145.24 720,658 +1.86(+1.30%)
Apr 02, 2018 146.57 147.05 142.38 143.38 738,133 -3.54(-2.41%)
Mar 29, 2018 146.92 146.92 146.92 0 +1.77(+1.22%)
Mar 28, 2018 145.43 146.06 144.41 145.15 422,802 +0.09(+0.06%)
Mar 27, 2018 147.90 148.52 144.45 145.06 551,770 -2.50(-1.69%)
Mar 26, 2018 146.35 147.62 144.89 147.56 827,640 +3.19(+2.21%)
Mar 23, 2018 147.26 147.94 144.28 144.37 935,936 -2.82(-1.92%)
Mar 22, 2018 149.46 150.24 147.19 147.19 398,993 -3.84(-2.54%)
Mar 21, 2018 150.55 152.07 150.39 151.03 425,408 +0.61(+0.41%)
Mar 20, 2018 150.54 150.99 150.10 150.42 1,195,181 +0.13(+0.09%)
Mar 19, 2018 151.31 151.42 148.88 150.29 585,609 -1.48(-0.98%)
Mar 16, 2018 151.08 152.11 151.02 151.77 214,999 +0.75(+0.50%)
Mar 15, 2018 151.93 151.93 150.59 151.02 490,346 -0.57(-0.38%)
Mar 14, 2018 152.98 152.98 151.35 151.59 318,564 -0.84(-0.55%)
Mar 13, 2018 153.75 154.04 152.03 152.43 879,152 -0.67(-0.44%)
Mar 12, 2018 153.08 153.52 153.08 153.10 290,748 +0.22(+0.14%)
Mar 09, 2018 151.50 152.91 151.15 152.88 437,745 +2.28(+1.51%)
Mar 08, 2018 151.04 151.40 149.80 150.60 1,148,412 -0.10(-0.07%)
Mar 07, 2018 150.88 150.70 831,141 +0.80(+0.53%)
Mar 06, 2018 149.04 149.98 147.90 149.90 388,446 +1.39(+0.94%)
Mar 05, 2018 146.49 148.98 146.36 148.51 621,111 +1.51(+1.03%)
Mar 02, 2018 143.93 147.29 143.69 147.00 974,728 +1.83(+1.26%)
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.