Smallcap ETF Vanguard (NY: VB )

228.46 -4.94 (-2.12%)
Streaming Delayed Price Updated: 12:16 PM EDT, Aug 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 233.59 236.96 231.84 233.40 659,321 +1.45(+0.63%)
Jul 30, 2024 231.90 233.39 230.49 231.95 509,900 +0.61(+0.26%)
Jul 29, 2024 232.89 233.31 230.52 231.34 642,122 -0.76(-0.33%)
Jul 26, 2024 230.97 232.55 230.07 232.10 621,099 +3.93(+1.72%)
Jul 25, 2024 226.57 231.65 226.05 228.17 696,953 +2.19(+0.97%)
Jul 24, 2024 229.82 231.34 225.76 225.98 830,904 -4.90(-2.12%)
Jul 23, 2024 229.41 231.77 228.98 230.88 756,027 +0.94(+0.41%)
Jul 22, 2024 228.28 230.09 225.82 229.94 690,974 +2.74(+1.21%)
Jul 19, 2024 228.25 228.40 226.24 227.20 438,176 -0.92(-0.40%)
Jul 18, 2024 231.00 234.02 227.41 228.12 786,784 -3.51(-1.52%)
Jul 17, 2024 232.44 235.34 231.41 231.63 1,020,717 -2.76(-1.18%)
Jul 16, 2024 229.53 234.42 229.33 234.39 1,616,179 +6.05(+2.65%)
Jul 15, 2024 227.29 229.50 226.36 228.34 701,000 +2.49(+1.10%)
Jul 12, 2024 225.07 227.06 224.81 225.85 771,439 +2.22(+0.99%)
Jul 11, 2024 221.11 223.95 220.81 223.63 714,436 +5.75(+2.64%)
Jul 10, 2024 216.86 218.11 216.12 217.88 630,653 +1.79(+0.83%)
Jul 09, 2024 217.29 217.39 215.63 216.09 452,050 -1.04(-0.48%)
Jul 08, 2024 217.30 218.51 216.77 217.13 441,811 +0.65(+0.30%)
Jul 05, 2024 217.48 217.48 215.55 216.48 408,617 -1.10(-0.51%)
Jul 03, 2024 217.70 218.77 217.10 217.58 467,510 +0.44(+0.20%)
Jul 02, 2024 216.71 217.23 216.10 217.14 817,016 +0.83(+0.38%)
Jul 01, 2024 219.00 219.29 216.00 216.31 666,389 -1.73(-0.79%)
Jun 28, 2024 218.36 219.87 216.80 218.04 414,286 +0.56(+0.26%)
Jun 27, 2024 216.60 217.56 216.03 217.48 539,152 +1.12(+0.52%)
Jun 26, 2024 216.21 216.72 215.45 216.37 418,171 -0.53(-0.24%)
Jun 25, 2024 218.35 218.37 216.02 216.90 590,226 -1.59(-0.73%)
Jun 24, 2024 217.61 219.73 217.51 218.49 347,404 +1.13(+0.52%)
Jun 21, 2024 216.91 217.38 215.17 217.36 311,934 +0.78(+0.36%)
Jun 20, 2024 217.16 217.90 215.97 216.59 581,837 -0.66(-0.30%)
Jun 18, 2024 216.88 217.95 216.52 217.24 458,011 +0.26(+0.12%)
Jun 17, 2024 214.88 217.11 214.18 216.99 444,358 +1.80(+0.84%)
Jun 14, 2024 216.16 216.36 214.06 215.18 488,019 -2.99(-1.37%)
Jun 13, 2024 219.65 219.85 216.87 218.17 418,475 -1.78(-0.81%)
Jun 12, 2024 221.47 222.68 219.31 219.95 491,980 +3.03(+1.40%)
Jun 11, 2024 216.56 217.25 214.89 216.93 535,810 -0.81(-0.37%)
Jun 10, 2024 215.52 218.00 215.23 217.73 376,625 +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 218.28 219.88 217.00 219.88 410,241 +3.01(+1.39%)
Jun 04, 2024 218.66 218.98 216.88 216.88 815,036 -3.02(-1.37%)
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.