Dow Up0.00% Nasdaq Up0.09%

Vanguard Small-Cap ETF (VB)

-NYSEArca
116.85 Down 1.32(1.12%) Nov 28, 1:00PM EST
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Mar 2, 200450.7750.7750.5050.602,70044.02
Mar 1, 200449.9550.4949.9550.492,90043.92
Feb 27, 200449.7550.0049.6950.001,10043.50
Feb 26, 200449.1049.6349.1049.504,10043.06
Feb 25, 200448.7048.9548.7048.953,00042.58
Feb 24, 200448.5448.8948.2548.681,80042.35
Feb 23, 200449.4549.4548.5848.581,60042.26
Feb 20, 200449.5549.6549.0549.444,20043.01
Feb 19, 200450.6550.6550.2050.206,20043.67
Feb 18, 200450.5450.5450.2550.302,90043.76
Feb 17, 200450.1550.3550.1550.3560043.80
Feb 13, 200450.5050.5049.8049.801,80043.32
Feb 12, 200450.4850.6550.3050.304,70043.76
Feb 11, 200450.0850.5550.0450.5535,60043.98
Feb 10, 200449.6549.9749.6049.9743,10043.47
Feb 9, 200449.7049.8749.6949.692,90043.23
Feb 6, 200448.4849.3548.4849.352,00042.93
Feb 5, 200448.3948.4948.1048.204,00041.93
Feb 4, 200448.8348.8348.0548.051,60041.80
Feb 3, 200449.1549.2549.0749.071,20042.69
Feb 2, 200449.2549.6049.1049.203,40042.80
Jan 30, 200448.8749.1048.8049.0011,10042.63
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in USD.