NYSEArca - Delayed Quote USD

Vanguard Small-Cap Index Fund ETF Shares (VB)

211.37 +0.61 (+0.29%)
At close: 4:00 PM EDT
211.58 +0.21 (+0.10%)
After hours: 5:54 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 210.36 212.50 209.97 211.37 211.37 758,620
Apr 18, 2024 211.75 213.43 210.20 210.76 210.76 816,300
Apr 17, 2024 213.90 214.10 210.90 211.21 211.21 751,300
Apr 16, 2024 212.88 213.99 211.24 212.67 212.67 881,700
Apr 15, 2024 218.18 219.00 213.05 213.73 213.73 918,800
Apr 12, 2024 219.72 220.05 216.03 216.95 216.95 527,600
Apr 11, 2024 221.10 221.41 218.88 220.78 220.78 488,600
Apr 10, 2024 220.83 222.24 219.37 220.38 220.38 502,200
Apr 9, 2024 225.39 225.85 223.30 225.29 225.29 555,900
Apr 8, 2024 224.71 225.23 223.68 224.58 224.58 365,800
Apr 5, 2024 221.81 224.21 221.46 223.55 223.55 522,500
Apr 4, 2024 226.17 226.65 221.40 221.79 221.79 588,500
Apr 3, 2024 222.70 224.67 222.51 224.15 224.15 553,000
Apr 2, 2024 224.54 224.54 222.28 223.21 223.21 634,300
Apr 1, 2024 228.90 228.98 226.33 226.63 226.63 769,500
Mar 28, 2024 228.17 229.54 228.15 228.59 228.59 828,500
Mar 27, 2024 225.51 227.80 225.05 227.80 227.80 1,043,000
Mar 26, 2024 225.48 225.63 223.71 223.92 223.92 579,800
Mar 25, 2024 224.56 225.45 224.00 224.11 224.11 500,300
Mar 22, 2024 0.68 Dividend
Mar 22, 2024 226.31 226.58 223.89 223.99 223.99 607,000
Mar 21, 2024 225.88 227.66 225.51 226.96 226.28 1,155,400
Mar 20, 2024 220.75 225.10 220.32 224.46 223.79 795,700
Mar 19, 2024 218.88 221.31 218.88 221.02 220.36 735,100
Mar 18, 2024 220.54 220.88 219.41 219.71 219.05 561,000
Mar 15, 2024 219.31 220.87 219.20 220.01 219.35 822,700
Mar 14, 2024 222.94 223.18 218.37 220.17 219.51 537,800
Mar 13, 2024 222.44 223.99 222.19 223.23 222.56 520,100
Mar 12, 2024 222.17 223.07 220.73 222.44 221.78 712,300
Mar 11, 2024 222.31 223.00 220.91 221.83 221.17 609,100
Mar 8, 2024 224.85 226.39 222.32 222.88 222.22 1,009,700
Mar 7, 2024 222.68 223.91 222.59 223.40 222.73 588,200
Mar 6, 2024 222.15 222.40 220.66 221.52 220.86 683,700
Mar 5, 2024 220.49 221.79 219.31 220.03 219.37 736,400
Mar 4, 2024 222.29 222.94 221.50 221.69 221.03 656,600
Mar 1, 2024 220.12 221.43 218.60 221.29 220.63 717,500
Feb 29, 2024 220.00 220.90 218.27 219.56 218.91 623,300
Feb 28, 2024 217.61 218.99 217.19 218.12 217.47 473,700
Feb 27, 2024 218.51 218.91 217.84 218.77 218.12 623,300
Feb 26, 2024 216.53 217.87 215.96 216.95 216.30 592,700
Feb 23, 2024 216.29 217.49 215.62 216.71 216.06 704,900
Feb 22, 2024 215.31 216.41 214.49 216.01 215.37 987,100
Feb 21, 2024 213.41 213.96 212.27 213.75 213.11 659,500
Feb 20, 2024 214.09 214.64 213.49 214.40 213.76 665,600
Feb 16, 2024 216.50 218.27 215.87 216.19 215.55 1,001,300
Feb 15, 2024 215.58 218.36 215.58 218.20 217.55 590,900
Feb 14, 2024 212.85 214.62 211.51 214.17 213.53 5,489,500
Feb 13, 2024 210.79 212.38 208.65 210.18 209.55 4,469,300
Feb 12, 2024 214.63 217.36 214.33 216.52 215.87 680,000
Feb 9, 2024 212.93 214.26 212.10 214.13 213.49 850,400
Feb 8, 2024 209.86 212.27 209.41 212.15 211.52 1,984,200
Feb 7, 2024 209.94 210.57 208.11 209.64 209.01 490,900
Feb 6, 2024 207.82 209.15 207.15 209.06 208.44 613,300
Feb 5, 2024 208.62 208.62 205.93 207.67 207.05 551,200
Feb 2, 2024 208.83 211.21 207.53 210.19 209.56 640,600
Feb 1, 2024 208.86 210.46 206.36 210.41 209.78 578,300
Jan 31, 2024 211.40 212.57 207.45 207.58 206.96 766,000
Jan 30, 2024 212.25 212.83 211.46 212.03 211.40 693,700
Jan 29, 2024 210.40 213.05 209.66 213.05 212.41 664,200
Jan 26, 2024 210.65 211.80 209.82 210.24 209.61 634,200
Jan 25, 2024 210.21 211.20 208.49 209.83 209.20 923,300
Jan 24, 2024 212.00 212.42 208.12 208.29 207.67 1,044,000
Jan 23, 2024 211.95 212.46 209.07 209.92 209.29 809,600
Jan 22, 2024 208.99 211.34 208.99 210.66 210.03 812,800
Jan 19, 2024 206.48 207.92 204.44 207.71 207.09 842,700
Jan 18, 2024 205.40 205.71 203.33 205.65 205.04 621,300
Jan 17, 2024 203.25 204.70 202.66 204.00 203.39 945,000
Jan 16, 2024 205.86 206.55 204.63 205.65 205.04 1,369,900
Jan 12, 2024 209.68 210.60 206.99 207.39 206.77 572,700
Jan 11, 2024 208.50 208.80 205.87 207.99 207.37 853,800
Jan 10, 2024 208.85 209.38 207.28 209.07 208.45 523,700
Jan 9, 2024 208.06 209.47 207.45 208.60 207.98 729,200
Jan 8, 2024 206.78 210.14 205.94 210.14 209.51 764,600
Jan 5, 2024 205.53 208.36 204.72 206.87 206.25 543,900
Jan 4, 2024 206.69 207.71 206.22 206.42 205.80 558,800
Jan 3, 2024 209.98 210.03 206.44 206.65 206.03 945,700
Jan 2, 2024 211.82 213.55 210.91 211.91 211.28 980,000
Dec 29, 2023 215.17 215.87 213.21 213.33 212.69 780,200
Dec 28, 2023 215.08 216.47 215.00 215.72 215.08 969,800
Dec 27, 2023 216.15 216.57 215.04 215.90 215.26 945,800
Dec 26, 2023 214.12 216.10 213.77 215.47 214.83 769,000
Dec 22, 2023 213.17 214.90 212.46 213.81 213.17 764,100
Dec 21, 2023 1.08 Dividend
Dec 21, 2023 211.49 212.45 210.20 212.39 211.76 882,000
Dec 20, 2023 213.71 215.30 210.06 210.27 208.57 1,613,800
Dec 19, 2023 212.17 214.36 211.75 214.22 212.49 1,039,400
Dec 18, 2023 211.60 211.95 210.30 210.96 209.25 792,200
Dec 15, 2023 213.02 213.02 209.86 210.74 209.04 1,021,800
Dec 14, 2023 210.47 213.49 210.19 212.49 210.77 1,600,400
Dec 13, 2023 201.46 207.34 200.45 207.34 205.66 870,100
Dec 12, 2023 201.40 202.22 200.12 201.46 199.83 754,800
Dec 11, 2023 200.59 201.77 200.10 201.61 199.98 677,300
Dec 8, 2023 199.30 201.41 199.03 200.60 198.98 842,700
Dec 7, 2023 198.63 199.52 197.76 199.47 197.86 879,100
Dec 6, 2023 199.82 201.75 198.09 198.35 196.75 692,400
Dec 5, 2023 200.29 200.48 198.16 198.64 197.03 595,500
Dec 4, 2023 198.60 201.40 198.60 201.31 199.68 1,262,800
Dec 1, 2023 194.29 199.90 193.62 199.76 198.14 1,199,100
Nov 30, 2023 194.09 194.77 193.05 194.43 192.86 1,050,100
Nov 29, 2023 193.78 195.64 193.06 193.33 191.77 736,700
Nov 28, 2023 192.81 193.50 191.50 192.10 190.55 599,000
Nov 27, 2023 192.46 193.39 191.49 192.89 191.33 585,500
Nov 24, 2023 192.10 193.57 191.66 193.33 191.77 318,900
Nov 22, 2023 192.21 193.04 191.54 192.35 190.79 714,100
Nov 21, 2023 191.83 192.14 191.00 191.15 189.60 526,200
Nov 20, 2023 191.81 193.04 190.99 192.78 191.22 625,500
Nov 17, 2023 191.29 192.05 190.83 191.80 190.25 489,400
Nov 16, 2023 191.42 192.18 189.06 189.90 188.36 836,300
Nov 15, 2023 191.71 194.71 191.45 192.29 190.73 1,101,700
Nov 14, 2023 187.49 191.67 187.30 191.39 189.84 944,000
Nov 13, 2023 182.71 183.79 181.96 183.19 181.71 560,400
Nov 10, 2023 182.02 183.57 180.92 183.42 181.94 784,000
Nov 9, 2023 184.91 184.91 181.06 181.34 179.87 704,200
Nov 8, 2023 185.00 185.55 183.25 183.87 182.38 673,400
Nov 7, 2023 184.81 185.70 183.84 185.02 183.52 698,600
Nov 6, 2023 187.62 187.80 184.44 185.29 183.79 589,700
Nov 3, 2023 185.54 188.36 185.54 187.37 185.85 925,800
Nov 2, 2023 181.23 183.21 180.93 183.09 181.61 758,900
Nov 1, 2023 178.00 178.96 176.50 178.96 177.51 995,900
Oct 31, 2023 176.88 178.33 176.18 178.05 176.61 838,600
Oct 30, 2023 176.86 177.81 175.02 176.54 175.11 1,155,900
Oct 27, 2023 178.14 178.22 174.84 175.26 173.84 919,900
Oct 26, 2023 177.29 178.91 176.54 177.48 176.04 1,300,600
Oct 25, 2023 178.64 179.28 176.58 176.81 175.38 824,700
Oct 24, 2023 180.12 181.30 179.04 180.04 178.58 731,900
Oct 23, 2023 179.20 181.08 178.26 178.69 177.24 787,500
Oct 20, 2023 182.54 182.76 180.13 180.15 178.69 862,100
Oct 19, 2023 184.98 186.14 182.06 182.36 180.88 845,800
Oct 18, 2023 188.10 188.10 185.06 185.34 183.84 809,200
Oct 17, 2023 186.43 190.84 186.39 189.50 187.97 498,000
Oct 16, 2023 185.59 187.56 185.15 187.23 185.72 467,200
Oct 13, 2023 186.11 186.29 183.49 184.18 182.69 388,500
Oct 12, 2023 189.71 189.71 184.42 185.61 184.11 527,300
Oct 11, 2023 189.32 190.32 187.94 189.36 187.83 407,100
Oct 10, 2023 187.64 190.10 187.51 188.96 187.43 675,400
Oct 9, 2023 184.41 187.37 184.19 186.81 185.30 488,600
Oct 6, 2023 182.82 186.55 182.02 185.51 184.01 469,500
Oct 5, 2023 183.76 184.42 182.59 183.83 182.34 631,300
Oct 4, 2023 183.54 184.25 181.55 183.99 182.50 734,900
Oct 3, 2023 185.37 186.00 182.39 183.16 181.68 773,400
Oct 2, 2023 188.58 189.10 185.66 186.56 185.05 717,500
Sep 29, 2023 191.33 191.57 188.69 189.07 187.54 540,500
Sep 28, 2023 187.92 190.54 187.50 189.56 188.03 601,100
Sep 27, 2023 187.57 188.59 186.18 187.66 186.14 861,600
Sep 26, 2023 188.00 188.96 186.19 186.24 184.73 800,000
Sep 25, 2023 187.18 189.36 187.16 189.03 187.50 547,800
Sep 22, 2023 189.44 189.93 188.07 188.10 186.58 607,900
Sep 21, 2023 0.74 Dividend
Sep 21, 2023 191.19 191.19 188.57 188.57 187.04 1,424,100
Sep 20, 2023 195.33 196.17 192.94 192.97 190.68 645,100
Sep 19, 2023 195.15 195.70 193.58 194.38 192.07 729,100
Sep 18, 2023 195.61 195.89 194.62 195.14 192.82 372,400
Sep 15, 2023 196.78 196.84 194.90 195.73 193.41 614,000
Sep 14, 2023 196.85 197.87 196.31 197.45 195.11 658,100
Sep 13, 2023 196.82 196.82 194.43 195.09 192.77 359,800
Sep 12, 2023 196.03 197.63 196.03 196.55 194.22 399,400
Sep 11, 2023 197.44 197.99 196.35 196.59 194.26 299,000
Sep 8, 2023 196.91 197.14 195.89 196.26 193.93 350,100
Sep 7, 2023 197.08 197.40 195.80 196.70 194.37 844,700
Sep 6, 2023 199.03 200.19 197.29 198.28 195.93 359,600
Sep 5, 2023 201.88 202.29 198.90 198.90 196.54 477,200
Sep 1, 2023 202.55 203.69 202.29 202.99 200.58 390,700
Aug 31, 2023 201.38 202.22 200.98 201.03 198.64 572,000
Aug 30, 2023 199.85 201.58 199.46 201.05 198.66 394,900
Aug 29, 2023 197.05 200.11 196.20 200.11 197.74 497,400
Aug 28, 2023 196.48 198.09 196.47 197.15 194.81 494,600
Aug 25, 2023 195.39 196.45 193.29 195.47 193.15 558,600
Aug 24, 2023 196.53 197.69 194.55 194.63 192.32 661,200
Aug 23, 2023 195.00 197.05 194.35 197.03 194.69 463,400
Aug 22, 2023 195.99 196.60 194.32 194.76 192.45 470,500
Aug 21, 2023 195.67 196.31 194.07 195.49 193.17 458,000
Aug 18, 2023 193.29 196.00 193.02 195.58 193.26 517,100
Aug 17, 2023 197.90 198.09 194.64 194.64 192.33 633,800
Aug 16, 2023 199.17 200.12 197.23 197.26 194.92 500,900
Aug 15, 2023 200.96 200.96 199.22 199.37 197.00 444,800
Aug 14, 2023 201.30 202.07 200.07 202.07 199.67 815,900
Aug 11, 2023 201.02 202.61 200.76 201.92 199.52 776,400
Aug 10, 2023 203.11 204.72 200.94 201.78 199.39 1,123,100
Aug 9, 2023 203.78 203.86 201.70 202.29 199.89 627,400
Aug 8, 2023 202.69 203.74 201.17 203.57 201.15 712,900
Aug 7, 2023 204.69 205.27 203.62 205.09 202.66 474,000
Aug 4, 2023 205.04 206.42 203.91 204.17 201.75 461,400
Aug 3, 2023 204.37 205.25 203.01 204.44 202.01 407,000
Aug 2, 2023 206.02 206.20 204.19 205.07 202.64 665,700
Aug 1, 2023 207.36 208.14 206.44 207.94 205.47 506,600
Jul 31, 2023 207.97 208.87 207.69 208.75 206.27 339,400
Jul 28, 2023 206.53 207.35 206.15 207.08 204.62 434,000
Jul 27, 2023 208.61 208.65 204.03 204.62 202.19 371,200
Jul 26, 2023 205.89 207.75 205.39 207.20 204.74 285,700
Jul 25, 2023 205.55 207.04 205.32 206.00 203.56 360,400
Jul 24, 2023 205.74 207.17 205.10 205.77 203.33 418,000
Jul 21, 2023 207.18 207.18 205.34 205.62 203.18 288,800
Jul 20, 2023 207.65 207.65 205.31 206.11 203.66 736,400
Jul 19, 2023 207.62 208.15 206.63 207.47 205.01 564,100
Jul 18, 2023 205.09 207.07 204.76 206.69 204.24 557,000
Jul 17, 2023 203.00 205.29 202.57 204.76 202.33 399,800
Jul 14, 2023 205.41 205.41 202.37 203.34 200.93 480,300
Jul 13, 2023 204.93 205.69 204.05 205.45 203.01 508,000
Jul 12, 2023 205.01 205.32 203.73 204.05 201.63 558,100
Jul 11, 2023 200.73 202.65 200.34 202.40 200.00 409,800
Jul 10, 2023 196.63 200.02 196.63 199.98 197.61 376,700
Jul 7, 2023 195.46 198.74 195.20 197.07 194.73 434,400
Jul 6, 2023 195.53 195.90 193.10 195.19 192.87 459,600
Jul 5, 2023 198.73 198.73 197.14 197.70 195.35 489,300
Jul 3, 2023 198.63 200.11 198.63 199.66 197.29 272,700
Jun 30, 2023 199.09 199.66 198.27 198.89 196.53 685,100
Jun 29, 2023 195.99 197.82 195.56 197.76 195.41 512,300
Jun 28, 2023 194.75 195.61 193.62 195.49 193.17 589,100
Jun 27, 2023 192.01 195.35 191.56 194.96 192.65 558,400
Jun 26, 2023 190.95 193.00 190.90 191.67 189.40 458,800
Jun 23, 2023 0.76 Dividend
Jun 23, 2023 191.30 192.23 190.44 190.61 188.35 419,800
Jun 22, 2023 194.87 194.87 193.00 193.98 190.93 654,200
Jun 21, 2023 195.12 196.23 194.40 195.33 192.26 581,000
Jun 20, 2023 196.23 196.44 194.73 195.86 192.78 465,300
Jun 16, 2023 198.98 199.26 196.33 197.14 194.04 414,900
Jun 15, 2023 195.42 198.31 195.42 198.20 195.08 832,700
Jun 14, 2023 198.24 199.14 194.88 196.32 193.23 741,400
Jun 13, 2023 196.29 198.35 195.87 197.75 194.64 639,500
Jun 12, 2023 194.39 195.76 193.47 195.28 192.21 380,400
Jun 9, 2023 195.38 195.65 193.58 194.21 191.15 480,800
Jun 8, 2023 195.45 195.80 193.69 195.34 192.27 588,700
Jun 7, 2023 194.00 196.42 194.00 195.95 192.87 757,300
Jun 6, 2023 189.00 193.72 189.00 193.19 190.15 591,500
Jun 5, 2023 190.34 190.84 188.17 189.42 186.44 454,400
Jun 2, 2023 187.54 191.35 187.23 191.21 188.20 605,000
Jun 1, 2023 183.86 185.98 182.74 185.42 182.50 486,100
May 31, 2023 184.81 185.80 182.32 183.62 180.73 482,300
May 30, 2023 186.68 187.28 184.87 185.70 182.78 507,400
May 26, 2023 184.18 186.11 184.01 185.82 182.90 444,200
May 25, 2023 184.73 185.20 182.38 183.92 181.03 535,100
May 24, 2023 185.66 185.86 183.75 184.58 181.68 425,800
May 23, 2023 187.63 189.57 186.64 186.71 183.77 552,200
May 22, 2023 187.05 188.99 186.45 188.27 185.31 470,000
May 19, 2023 189.09 189.23 185.93 186.64 183.70 1,184,100
May 18, 2023 185.90 188.35 185.46 188.14 185.18 771,400
May 17, 2023 183.89 186.72 183.15 186.41 183.48 609,500
May 16, 2023 184.76 184.85 182.99 182.99 180.11 774,300
May 15, 2023 184.09 186.49 183.90 185.87 182.95 812,800
May 12, 2023 184.65 185.17 182.45 183.75 180.86 923,400
May 11, 2023 184.19 184.75 182.95 183.92 181.03 524,300
May 10, 2023 186.89 186.89 183.23 185.04 182.13 349,500
May 9, 2023 184.04 185.34 183.41 184.63 181.73 407,700
May 8, 2023 186.27 186.50 184.36 185.11 182.20 387,900
May 5, 2023 183.82 185.89 183.75 185.40 182.48 564,500
May 4, 2023 182.99 183.36 180.17 181.26 178.41 589,600
May 3, 2023 184.35 187.29 183.81 183.93 181.04 907,600
May 2, 2023 186.43 186.43 181.92 184.00 181.10 681,400
May 1, 2023 187.01 188.96 186.94 187.39 184.44 533,900
Apr 28, 2023 185.03 187.66 185.00 187.31 184.36 413,700
Apr 27, 2023 183.41 185.67 182.55 185.49 182.57 502,200
Apr 26, 2023 184.16 184.78 182.39 182.77 179.89 518,200
Apr 25, 2023 187.17 187.29 184.28 184.36 181.46 432,200
Apr 24, 2023 188.53 189.41 187.52 188.47 185.50 417,500
Apr 21, 2023 188.76 189.00 187.24 188.76 185.79 447,600
Apr 20, 2023 188.26 189.62 187.90 188.64 185.67 560,400

Related Tickers