• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.15% Nasdaq Up0.36%

    Vanguard Small-Cap ETF (VB)

    -NYSEArca
    117.61 Up 0.46(0.39%) 4:00PM EST
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    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.