VB Historical Prices | Vanguard Small-Cap ETF Stock

Dow

1.35% Nasdaq

1.12%

Vanguard Small Cap ETF (VB)

-NYSEArca

94.46 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*
May 5, 2004	48.87	49.12	48.87	49.03	2,700	44.18
May 4, 2004	48.49	49.13	48.49	49.13	3,300	44.27
May 3, 2004	48.00	48.36	48.00	48.31	1,600	43.53
Apr 30, 2004	48.80	48.80	47.92	48.03	2,900	43.28
Apr 29, 2004	49.35	49.35	48.28	48.64	5,800	43.83
Apr 28, 2004	49.88	49.91	49.31	49.35	86,000	44.47
Apr 27, 2004	50.50	50.69	50.40	50.43	6,300	45.44
Apr 26, 2004	50.57	50.65	50.35	50.39	4,800	45.41
Apr 23, 2004	50.39	50.39	50.39	50.39	200	45.41
Apr 22, 2004	49.87	50.59	49.85	50.59	1,200	45.59
Apr 21, 2004	49.20	49.64	49.19	49.54	5,700	44.64
Apr 20, 2004	50.26	50.49	49.68	49.68	54,500	44.77
Apr 19, 2004	49.90	50.17	49.41	50.17	6,100	45.21
Apr 16, 2004	49.63	49.96	49.43	49.91	6,200	44.98
Apr 15, 2004	49.62	49.62	49.42	49.50	7,800	44.61
Apr 14, 2004	49.70	50.13	49.42	49.43	1,300	44.54
Apr 13, 2004	51.20	51.20	49.92	49.92	6,600	44.98
Apr 12, 2004	51.26	51.30	51.00	51.06	5,000	46.01
Apr 8, 2004	51.67	51.67	51.01	51.08	7,200	46.03
Apr 7, 2004	50.94	50.94	50.94	50.94	700	45.90
Apr 6, 2004	51.28	51.32	51.19	51.20	2,500	46.14
Apr 5, 2004	51.52	51.53	51.28	51.34	5,900	46.26
Apr 2, 2004	51.80	51.80	51.28	51.42	10,900	46.34
Apr 1, 2004	50.65	50.72	50.65	50.70	1,700	45.69
Mar 31, 2004	50.25	50.50	50.18	50.40	11,300	45.42
Mar 30, 2004	49.88	50.26	49.88	50.21	5,200	45.25
Mar 29, 2004	49.35	49.73	49.35	49.51	2,300	44.61
Mar 26, 2004	48.85	49.12	48.85	48.97	7,900	44.13
Mar 25, 2004	48.19	48.67	48.19	48.64	2,300	43.83
Mar 24, 2004	48.15	48.15	47.75	48.04	2,200	43.29
Mar 23, 2004	48.29	48.36	47.80	48.12	2,400	43.36
Mar 22, 2004	48.55	48.55	47.86	47.90	12,200	43.16
Mar 19, 2004	49.10	49.13	48.93	48.93	2,600	44.09
Mar 18, 2004	49.25	49.25	48.83	48.95	11,300	44.11
Mar 17, 2004	48.94	49.45	48.94	49.45	2,200	44.56
Mar 16, 2004	49.00	49.00	48.30	48.55	5,300	43.75
Mar 15, 2004	49.35	49.48	48.47	48.47	9,200	43.68
Mar 12, 2004	48.94	49.37	48.94	49.34	6,700	44.46
Mar 11, 2004	49.10	49.47	48.75	48.75	1,400	43.93
Mar 10, 2004	50.18	50.25	49.00	49.00	2,500	44.16
Mar 9, 2004	50.52	50.52	49.98	49.98	2,500	45.04
Mar 8, 2004	51.34	51.40	50.49	50.59	5,000	45.59
Mar 5, 2004	50.69	51.24	50.69	51.24	4,600	46.17
Mar 4, 2004	50.49	50.84	50.49	50.80	2,100	45.78
Mar 3, 2004	50.32	50.55	50.00	50.55	5,500	45.55
Mar 2, 2004	50.77	50.77	50.50	50.60	2,700	45.60
Mar 1, 2004	49.95	50.49	49.95	50.49	2,900	45.50
Feb 27, 2004	49.75	50.00	49.69	50.00	1,100	45.06
Feb 26, 2004	49.10	49.63	49.10	49.50	4,100	44.61
Feb 25, 2004	48.70	48.95	48.70	48.95	3,000	44.11
Feb 24, 2004	48.54	48.89	48.25	48.68	1,800	43.87
Feb 23, 2004	49.45	49.45	48.58	48.58	1,600	43.78
Feb 20, 2004	49.55	49.65	49.05	49.44	4,200	44.55
Feb 19, 2004	50.65	50.65	50.20	50.20	6,200	45.24
Feb 18, 2004	50.54	50.54	50.25	50.30	2,900	45.33
Feb 17, 2004	50.15	50.35	50.15	50.35	600	45.37
Feb 13, 2004	50.50	50.50	49.80	49.80	1,800	44.88
Feb 12, 2004	50.48	50.65	50.30	50.30	4,700	45.33
Feb 11, 2004	50.08	50.55	50.04	50.55	35,600	45.55
Feb 10, 2004	49.65	49.97	49.60	49.97	43,100	45.03
Feb 9, 2004	49.70	49.87	49.69	49.69	2,900	44.78
Feb 6, 2004	48.48	49.35	48.48	49.35	2,000	44.47
Feb 5, 2004	48.39	48.49	48.10	48.20	4,000	43.43
Feb 4, 2004	48.83	48.83	48.05	48.05	1,600	43.30
Feb 3, 2004	49.15	49.25	49.07	49.07	1,200	44.22
Feb 2, 2004	49.25	49.60	49.10	49.20	3,400	44.34
* 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)