VB Historical Prices | Vanguard Small-Cap ETF Stock

Dow

1.35% Nasdaq

1.12%

Vanguard Small Cap ETF (VB)

-NYSEArca

94.46 1.32(1.38%) Jun 19, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 19, 2013	95.79	95.81	94.44	94.46	242,200	94.46
Jun 18, 2013	95.01	95.97	94.91	95.78	260,800	95.78
Jun 17, 2013	94.96	95.21	94.35	94.84	186,100	94.84
Jun 14, 2013	94.73	95.04	93.96	94.30	338,200	94.30
Jun 13, 2013	93.10	94.93	92.77	94.76	204,100	94.76
Jun 12, 2013	94.51	94.65	92.92	93.08	206,600	93.08
Jun 11, 2013	94.07	94.71	93.38	93.93	259,400	93.93
Jun 10, 2013	94.99	95.16	94.37	95.02	371,600	95.02
Jun 7, 2013	94.38	94.90	93.81	94.75	383,200	94.75
Jun 6, 2013	92.74	93.80	92.35	93.80	183,000	93.80
Jun 5, 2013	93.88	94.05	92.64	92.81	245,100	92.81
Jun 4, 2013	94.91	95.35	93.53	94.11	251,000	94.11
Jun 3, 2013	95.00	95.14	93.62	94.84	287,600	94.84
May 31, 2013	95.07	95.90	94.71	94.71	228,500	94.71
May 30, 2013	95.19	95.82	95.01	95.60	211,700	95.60
May 29, 2013	95.24	95.41	94.14	94.91	214,300	94.91
May 28, 2013	96.10	96.63	95.25	95.83	271,500	95.83
May 24, 2013	94.52	94.87	93.85	94.73	298,800	94.73
May 23, 2013	93.78	95.10	93.56	94.98	317,600	94.98
May 22, 2013	96.77	97.48	94.53	94.98	480,200	94.98
May 21, 2013	96.53	96.85	96.27	96.65	213,000	96.65
May 20, 2013	96.16	96.85	96.12	96.51	336,300	96.51
May 17, 2013	95.58	96.32	95.58	96.29	325,100	96.29
May 16, 2013	95.58	95.95	95.08	95.26	273,100	95.26
May 15, 2013	95.17	95.97	95.10	95.65	303,800	95.65
May 14, 2013	94.36	95.36	94.31	95.34	217,900	95.34
May 13, 2013	94.15	94.47	93.87	94.21	217,100	94.21
May 10, 2013	93.65	94.30	93.55	94.29	226,100	94.29
May 9, 2013	93.79	93.97	93.34	93.50	194,400	93.50
May 8, 2013	93.19	93.84	93.14	93.84	368,200	93.84
May 7, 2013	92.86	93.47	92.60	93.47	202,600	93.47
May 6, 2013	92.18	92.77	92.13	92.72	229,100	92.72
May 3, 2013	92.03	92.66	91.68	92.11	385,000	92.11
May 2, 2013	90.21	90.99	90.00	90.86	207,500	90.86
May 1, 2013	91.17	91.18	89.64	89.69	310,600	89.69
Apr 30, 2013	90.89	91.42	90.45	91.42	214,000	91.42
Apr 29, 2013	90.60	91.04	90.40	90.86	149,900	90.86
Apr 26, 2013	90.29	90.60	89.88	90.27	215,500	90.27
Apr 25, 2013	90.29	91.03	90.14	90.59	318,700	90.59
Apr 24, 2013	89.34	90.08	89.30	90.05	165,500	90.05
Apr 23, 2013	89.14	89.59	88.69	89.57	587,800	89.57
Apr 22, 2013	88.25	88.63	87.15	88.45	459,100	88.45
Apr 19, 2013	87.67	88.20	86.99	88.14	262,500	88.14
Apr 18, 2013	87.89	88.00	86.85	87.22	688,600	87.22
Apr 17, 2013	88.51	88.63	87.12	87.73	331,400	87.73
Apr 16, 2013	88.65	89.31	88.27	89.23	309,900	89.23
Apr 15, 2013	90.39	90.56	87.64	87.84	959,300	87.84
Apr 12, 2013	90.90	91.19	90.40	90.91	205,300	90.91
Apr 11, 2013	90.93	91.72	90.86	91.30	464,100	91.30
Apr 10, 2013	89.96	91.10	89.85	90.94	468,300	90.94
Apr 9, 2013	89.89	90.08	89.36	89.64	228,700	89.64
Apr 8, 2013	89.05	89.69	88.53	89.65	316,500	89.65
Apr 5, 2013	87.63	88.88	87.56	88.88	741,600	88.88
Apr 4, 2013	88.32	89.05	88.30	89.05	324,700	89.05
Apr 3, 2013	89.94	90.06	88.10	88.40	510,900	88.40
Apr 2, 2013	90.85	90.88	89.63	89.83	329,300	89.83
Apr 1, 2013	91.14	91.33	89.91	90.27	603,000	90.27
Mar 28, 2013	90.95	91.43	90.89	91.15	459,900	91.15
Mar 27, 2013	90.23	91.05	89.94	90.98	363,200	90.98
Mar 26, 2013	90.79	90.93	90.38	90.82	228,000	90.82
Mar 25, 2013	90.77	91.16	89.90	90.40	417,200	90.40
Mar 22, 2013	90.58	90.68	90.26	90.46	481,300	90.46
Mar 21, 2013	90.23	90.83	89.95	90.24	913,400	90.24
Mar 20, 2013	90.74	91.00	90.51	90.92	363,400	90.92
Mar 20, 2013	0.017 Dividend
Mar 19, 2013	90.70	90.89	89.40	90.14	266,700	90.12
Mar 18, 2013	90.00	90.83	89.85	90.52	573,200	90.50
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On VB

Quotes

Charts

News & Info

ETF

Analyst

Vanguard Small Cap ETF (VB)