Dow Up0.11% Nasdaq Up0.50%

Vanguard Small-Cap ETF (VB)

-NYSEArca
116.87 Up 0.65(0.56%) Aug 29, 4:00PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Feb 19, 2014110.95111.50110.21110.32350,100110.31
Feb 18, 2014110.70111.31110.28111.20450,400111.19
Feb 14, 2014109.79110.39109.45110.32389,000110.31
Feb 13, 2014107.84110.10107.77110.01355,800110.00
Feb 12, 2014108.65109.21108.42108.85320,600108.84
Feb 11, 2014107.51108.56107.33108.32334,800108.31
Feb 10, 2014107.13107.40106.53107.36582,100107.35
Feb 7, 2014106.45107.12106.04107.03437,900107.02
Feb 6, 2014105.02106.07105.02105.94491,800105.93
Feb 5, 2014104.71105.05103.51104.71480,200104.70
Feb 4, 2014104.78105.59104.15105.33753,900105.32
Feb 3, 2014107.49107.73104.10104.32831,600104.31
Jan 31, 2014106.68108.50106.59107.69668,200107.68
Jan 30, 2014107.61108.69107.45108.29436,300108.28
Jan 29, 2014107.00107.74106.47106.67529,600106.66
Jan 28, 2014107.05108.09107.03108.03360,700108.02
Jan 27, 2014108.49108.49106.14106.90726,900106.89
Jan 24, 2014110.34110.39108.06108.23496,800108.22
Jan 23, 2014111.25111.28110.31110.87387,800110.86
Jan 22, 2014111.16111.80111.10111.74337,400111.73
Jan 21, 2014111.50111.50110.50111.16429,100111.15
Jan 17, 2014111.09111.15110.43110.63368,200110.62
Jan 16, 2014111.02111.14110.74111.09260,300111.08
Jan 15, 2014110.72111.17110.55111.10365,300111.09
Jan 14, 2014109.49110.50109.25110.47246,300110.46
Jan 13, 2014110.21110.49108.62109.09313,100109.08
Jan 10, 2014109.86110.53109.51110.53298,600110.52
Jan 9, 2014110.09110.22109.12109.72264,600109.71
Jan 8, 2014109.50109.94109.00109.77294,600109.76
Jan 7, 2014108.99109.89108.99109.52318,700109.51
Jan 6, 2014110.01110.01108.70108.76316,900108.75
Jan 3, 2014109.33109.63108.97109.39359,800109.38
Jan 2, 2014109.69109.70108.55108.98524,500108.97
Dec 31, 2013110.06110.24109.84109.95469,600109.94
Dec 30, 2013109.75109.92109.40109.67329,000109.66
Dec 27, 2013109.98110.69109.34109.65351,000109.64
Dec 26, 2013110.11110.22109.53109.67980,400109.66
Dec 24, 2013109.11109.72109.11109.55264,500109.54
Dec 24, 20131.422 Dividend
Dec 23, 2013110.25110.59110.01110.53585,700109.10
Dec 20, 2013108.02109.68108.02109.611,039,000108.19
Dec 19, 2013108.46108.62108.00108.02288,700106.62
Dec 18, 2013107.44108.68106.38108.68366,000107.27
Dec 17, 2013107.35107.48106.67107.32235,100105.93
Dec 16, 2013106.80107.44106.71107.26302,400105.87
Dec 13, 2013106.28106.65105.77106.34246,500104.96
Dec 12, 2013105.97106.41105.70106.08272,400104.71
Dec 11, 2013107.81107.82105.76105.99918,700104.62
Dec 10, 2013108.00108.65107.66107.71310,900106.32
Dec 9, 2013108.36108.63107.89108.24268,900106.84
Dec 6, 2013108.49108.50107.85108.18283,000106.78
Dec 5, 2013107.27107.59106.92107.44171,900106.05
Dec 4, 2013107.14108.01106.35107.361,305,500105.97
Dec 3, 2013107.88108.11107.09107.54518,000106.15
Dec 2, 2013108.77108.81107.91108.01545,200106.61
Nov 29, 2013109.05109.14108.58108.62106,900107.21
Nov 27, 2013108.48108.77108.24108.76174,000107.35
Nov 26, 2013107.96108.52107.72108.31270,700106.91
Nov 25, 2013108.26108.26107.63107.84200,900106.44
Nov 22, 2013107.64108.03107.38107.91418,600106.51
Nov 21, 2013106.32107.57106.28107.55233,300106.16
Nov 20, 2013106.57106.96105.65106.09434,300104.72
Nov 19, 2013106.84107.30105.93106.27312,300104.89
Nov 18, 2013108.18108.18106.64106.95295,600105.57
Nov 15, 2013107.60107.79107.20107.76195,800106.37
Nov 14, 2013107.14107.41106.59107.28316,600105.89
Nov 13, 2013105.31107.10105.13107.10412,500105.71
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in USD.