Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smallcap ETF Vanguard (NY: VB )

218.04 +0.56 (+0.26%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2024 218.36 219.87 216.80 218.04 414,271 +0.56(+0.26%)
Jun 27, 2024 216.60 217.56 216.03 217.48 539,151 +1.12(+0.52%)
Jun 26, 2024 216.21 216.72 215.45 216.37 418,170 -0.53(-0.24%)
Jun 25, 2024 218.35 218.37 216.02 216.90 590,225 -1.59(-0.73%)
Jun 24, 2024 217.61 219.74 217.51 218.49 347,404 +1.12(+0.52%)
Jun 21, 2024 216.91 217.38 215.17 217.36 311,933 +0.78(+0.36%)
Jun 20, 2024 217.16 217.90 215.97 216.59 581,836 -0.66(-0.30%)
Jun 18, 2024 216.89 217.95 216.52 217.24 458,011 +0.26(+0.12%)
Jun 17, 2024 214.88 217.12 214.18 216.99 444,358 +1.80(+0.84%)
Jun 14, 2024 216.16 216.36 214.06 215.18 488,018 -2.99(-1.37%)
Jun 13, 2024 219.65 219.85 216.87 218.17 418,474 -1.78(-0.81%)
Jun 12, 2024 221.47 222.68 219.31 219.95 491,979 +3.03(+1.40%)
Jun 11, 2024 216.56 217.25 214.89 216.93 535,809 -0.81(-0.37%)
Jun 10, 2024 215.52 218.00 215.23 217.73 376,624 +0.66(+0.30%)
Jun 07, 2024 217.30 218.55 216.41 217.07 398,223 -1.87(-0.86%)
Jun 06, 2024 219.53 220.00 218.28 218.95 346,892 -0.94(-0.43%)
Jun 05, 2024 218.28 219.88 217.00 219.88 410,240 +3.01(+1.39%)
Jun 04, 2024 218.66 218.98 216.88 216.88 815,035 -3.02(-1.37%)
Jun 03, 2024 222.99 223.51 218.44 219.89 407,348 -1.53(-0.69%)
May 31, 2024 220.32 221.43 218.39 221.43 396,550 +2.20(+1.00%)
May 30, 2024 218.38 219.87 218.06 219.23 360,820 +1.37(+0.63%)
May 29, 2024 218.20 218.40 217.39 217.86 522,707 -2.58(-1.17%)
May 28, 2024 222.80 223.21 219.66 220.44 606,486 -1.28(-0.58%)
May 24, 2024 220.97 221.84 220.15 221.73 316,697 +2.18(+0.99%)
May 23, 2024 223.81 223.81 218.93 219.54 323,133 -3.39(-1.52%)
May 22, 2024 223.77 224.40 222.02 222.93 313,343 -1.50(-0.67%)
May 21, 2024 224.45 224.80 223.81 224.44 340,616 -0.55(-0.24%)
May 20, 2024 224.78 225.63 224.25 224.98 338,874 +0.30(+0.13%)
May 17, 2024 224.54 224.77 223.76 224.69 555,973 +0.20(+0.09%)
May 16, 2024 225.88 226.15 224.34 224.49 531,777 -1.57(-0.70%)
May 15, 2024 226.25 226.87 225.01 226.06 416,322 +1.77(+0.79%)
May 14, 2024 224.13 224.93 223.24 224.29 382,455 +2.25(+1.01%)
May 13, 2024 223.13 223.96 221.93 222.04 456,223 +0.36(+0.16%)
May 10, 2024 223.13 223.47 221.20 221.68 1,080,940 -0.88(-0.39%)
May 09, 2024 220.19 222.57 219.92 222.55 684,260 +2.58(+1.17%)
May 08, 2024 219.34 220.08 218.98 219.97 407,743 -0.93(-0.42%)
May 07, 2024 220.98 222.13 220.60 220.90 457,138 -0.01(-0.00%)
May 06, 2024 219.65 220.92 219.59 220.91 1,004,952 +3.02(+1.39%)
May 03, 2024 219.19 219.93 217.29 217.89 613,207 +1.94(+0.90%)
May 02, 2024 215.48 216.27 212.68 215.95 679,187 +2.96(+1.39%)
May 01, 2024 212.55 216.88 212.07 212.99 671,451 +0.03(+0.01%)
Apr 30, 2024 215.81 215.98 212.83 212.96 439,636 -4.14(-1.91%)
Apr 29, 2024 216.39 217.51 216.04 217.10 515,901 +1.38(+0.64%)
Apr 26, 2024 214.92 216.30 214.23 215.72 396,833 +1.16(+0.54%)
Apr 25, 2024 213.48 214.96 211.84 214.56 371,006 -1.08(-0.50%)
Apr 24, 2024 215.67 216.63 214.17 215.64 407,987 -0.22(-0.10%)
Apr 23, 2024 212.91 216.53 212.91 215.86 482,330 +3.15(+1.48%)
Apr 22, 2024 211.40 213.84 210.34 212.71 435,850 +2.16(+1.03%)
Apr 19, 2024 209.54 211.68 209.16 210.55 761,827 +0.61(+0.29%)
Apr 18, 2024 210.93 212.60 209.38 209.94 907,201 -0.45(-0.21%)
Apr 17, 2024 213.07 213.27 210.08 210.39 754,207 -1.45(-0.69%)
Apr 16, 2024 212.06 213.16 210.42 211.84 885,143 -1.06(-0.50%)
Apr 15, 2024 217.33 218.15 212.22 212.90 938,549 -3.21(-1.48%)
Apr 12, 2024 218.87 219.20 215.19 216.11 529,748 -3.81(-1.73%)
Apr 11, 2024 220.24 220.56 218.03 219.92 490,683 +0.40(+0.18%)
Apr 10, 2024 219.97 221.38 218.52 219.53 504,359 -4.89(-2.18%)
Apr 09, 2024 224.52 224.97 222.43 224.42 558,072 +0.71(+0.32%)
Apr 08, 2024 223.84 224.36 222.81 223.71 367,237 +1.03(+0.46%)
Apr 05, 2024 220.95 223.33 220.60 222.68 524,680 +1.75(+0.79%)
Apr 04, 2024 225.29 225.77 220.54 220.93 590,775 -2.35(-1.05%)
Apr 03, 2024 221.84 223.80 221.65 223.28 555,132 +0.94(+0.42%)
Apr 02, 2024 223.67 223.67 221.42 222.34 636,761 -3.41(-1.51%)
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.