Smallcap ETF Vanguard (NY: VB )

221.29 +1.73 (+0.79%)
Official Closing Price Updated: 8:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 220.12 221.43 218.59 221.29 717,469 +1.73(+0.79%)
Feb 29, 2024 220.00 220.90 218.27 219.56 623,281 +1.44(+0.66%)
Feb 28, 2024 217.61 218.99 217.19 218.12 473,706 -0.65(-0.30%)
Feb 27, 2024 218.51 218.91 217.84 218.77 626,288 +1.82(+0.84%)
Feb 26, 2024 216.53 217.87 215.96 216.95 592,667 +0.24(+0.11%)
Feb 23, 2024 216.29 217.49 215.62 216.71 704,927 +0.70(+0.32%)
Feb 22, 2024 215.31 216.41 214.49 216.01 987,115 +2.26(+1.06%)
Feb 21, 2024 213.41 213.96 212.26 213.75 659,597 -0.65(-0.30%)
Feb 20, 2024 214.09 214.64 213.49 214.40 665,595 -1.79(-0.83%)
Feb 16, 2024 216.50 218.27 215.87 216.19 1,001,317 -2.01(-0.92%)
Feb 15, 2024 215.58 218.36 215.58 218.20 590,881 +4.03(+1.88%)
Feb 14, 2024 212.85 214.62 211.51 214.17 5,489,533 +3.99(+1.90%)
Feb 13, 2024 210.79 212.38 208.65 210.18 4,469,337 -6.34(-2.93%)
Feb 12, 2024 214.63 217.36 214.33 216.52 680,091 +2.39(+1.12%)
Feb 09, 2024 212.93 214.26 212.10 214.13 850,459 +1.98(+0.93%)
Feb 08, 2024 209.86 212.26 209.41 212.15 1,984,205 +2.51(+1.20%)
Feb 07, 2024 209.94 210.57 208.11 209.64 490,328 +0.58(+0.28%)
Feb 06, 2024 207.82 209.15 207.15 209.06 613,316 +1.39(+0.67%)
Feb 05, 2024 208.62 208.62 205.93 207.67 551,168 -2.52(-1.20%)
Feb 02, 2024 208.83 211.21 207.53 210.19 640,640 -0.22(-0.10%)
Feb 01, 2024 208.86 210.46 206.36 210.41 578,305 +2.83(+1.36%)
Jan 31, 2024 211.40 212.57 207.45 207.58 765,959 -4.45(-2.10%)
Jan 30, 2024 212.25 212.83 211.46 212.03 693,668 -1.02(-0.48%)
Jan 29, 2024 210.40 213.05 209.66 213.05 664,289 +2.81(+1.34%)
Jan 26, 2024 210.65 211.80 209.82 210.24 634,217 +0.41(+0.20%)
Jan 25, 2024 210.21 211.20 208.49 209.83 923,267 +1.54(+0.74%)
Jan 24, 2024 212.00 212.42 208.12 208.29 1,044,116 -1.63(-0.78%)
Jan 23, 2024 211.95 212.46 209.07 209.92 813,133 -0.74(-0.35%)
Jan 22, 2024 208.99 211.34 208.99 210.66 812,529 +2.95(+1.42%)
Jan 19, 2024 206.48 207.92 204.44 207.71 842,686 +2.06(+1.00%)
Jan 18, 2024 205.40 205.71 203.33 205.65 621,337 +1.65(+0.81%)
Jan 17, 2024 203.25 204.70 202.66 204.00 944,978 -1.65(-0.80%)
Jan 16, 2024 205.86 206.55 204.63 205.65 1,369,922 -1.74(-0.84%)
Jan 12, 2024 209.68 210.60 206.99 207.39 572,726 -0.60(-0.29%)
Jan 11, 2024 208.50 208.80 205.87 207.99 853,799 -1.08(-0.52%)
Jan 10, 2024 208.85 209.38 207.28 209.07 523,494 +0.47(+0.23%)
Jan 09, 2024 208.06 209.47 207.45 208.60 729,219 -1.54(-0.73%)
Jan 08, 2024 206.78 210.14 205.94 210.14 764,652 +3.27(+1.58%)
Jan 05, 2024 205.53 208.36 204.72 206.87 554,665 +0.45(+0.22%)
Jan 04, 2024 206.69 207.71 206.22 206.42 558,811 -0.23(-0.11%)
Jan 03, 2024 209.98 210.03 206.44 206.65 945,749 -5.26(-2.48%)
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.