U.S. Markets open in 6 hrs 32 mins

Vanguard Small-Cap ETF (VB)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
133.82-0.10 (-0.07%)
At close: 4:00PM EDT
People also watch
VOVVVBRVTVVWO
DateOpenHighLowCloseAdj Close*Volume
May 26, 2017133.75133.93133.33133.82133.82366,700
May 25, 2017134.26134.79133.64133.92133.92825,500
May 24, 2017133.58134.06133.24133.86133.86397,800
May 23, 2017133.64133.85132.82133.47133.47404,100
May 22, 2017132.82133.44132.70133.35133.35643,900
May 19, 2017131.68132.98131.47132.33132.33921,600
May 18, 2017130.80131.84130.46131.44131.44587,000
May 17, 2017132.19132.73131.00131.10131.10827,800
May 16, 2017134.49134.49133.28134.01134.01674,200
May 15, 2017133.72134.69133.22134.17134.171,002,300
May 12, 2017133.50133.60132.93133.16133.16782,700
May 11, 2017134.10134.24132.78133.81133.81777,400
May 10, 2017133.64134.70133.50134.60134.60611,800
May 09, 2017134.17134.41133.40133.78133.78509,800
May 08, 2017134.45134.61133.46134.01134.01471,100
May 05, 2017133.91134.66133.38134.64134.64594,000
May 04, 2017133.87134.08132.61133.49133.49771,800
May 03, 2017134.08134.44133.34133.85133.851,102,300
May 02, 2017135.01135.35134.18134.58134.58442,500
May 01, 2017134.79135.31134.08134.92134.92585,900
Apr 28, 2017136.11136.14134.40134.42134.421,002,300
Apr 27, 2017136.03136.29135.34135.77135.77672,800
Apr 26, 2017135.29136.37135.21135.70135.701,005,100
Apr 25, 2017135.30135.90134.88135.44135.441,393,900
Apr 24, 2017134.85134.96133.97134.43134.43721,900
Apr 21, 2017133.16133.36132.67133.09133.09871,400
Apr 20, 2017132.51133.49132.00133.38133.38688,000
Apr 19, 2017132.05132.93131.84132.02132.02811,400
Apr 18, 2017131.25131.86130.83131.74131.74672,900
Apr 17, 2017130.54131.76130.22131.75131.75549,600
Apr 13, 2017131.34131.70130.20130.20130.201,350,100
Apr 12, 2017132.90132.90131.40131.51131.51770,000
Apr 11, 2017131.94133.09131.50133.09133.09417,400
Apr 10, 2017131.96133.02131.73132.34132.34589,500
Apr 07, 2017131.68132.35131.39131.93131.93359,900
Apr 06, 2017131.05132.16130.62132.03132.031,273,700
Apr 05, 2017132.89133.37130.75130.88130.88946,500
Apr 04, 2017131.96132.48131.74132.12132.12841,800
Apr 03, 2017133.41133.61131.65132.19132.191,144,900
Mar 31, 2017133.09133.74132.81133.28133.28510,500
Mar 30, 2017132.39133.12132.33133.02133.02608,800
Mar 29, 2017131.68132.37130.49132.33132.33386,000
Mar 28, 2017130.34131.87130.22131.76131.761,006,800
Mar 27, 2017129.29130.90128.81130.66130.66999,000
Mar 24, 2017130.96131.50130.06130.63130.631,119,700
Mar 24, 20170.424 Dividend
Mar 23, 2017130.62131.84130.27130.97130.971,121,100
Mar 22, 2017130.24130.76129.73130.57130.57741,200
Mar 21, 2017133.99134.18130.46130.53130.53802,000
Mar 20, 2017133.98134.09133.13133.55133.55375,600
Mar 17, 2017133.92134.31133.45133.98133.98622,300
Mar 16, 2017134.26134.39133.55133.77133.771,834,200
Mar 15, 2017132.46134.09132.28133.84133.841,006,700
Mar 14, 2017132.01132.15130.96131.86131.86881,200
Mar 13, 2017132.09132.85132.09132.46132.46548,500
Mar 10, 2017132.49132.59131.35132.10132.101,065,700
Mar 09, 2017132.03132.63131.03131.63131.631,355,500
Mar 08, 2017133.27133.56132.11132.15132.15570,400
Mar 07, 2017133.68133.88132.87132.95132.95485,000
Mar 06, 2017134.05134.10133.30133.83133.83963,500
Mar 03, 2017134.66135.14134.11134.72134.72462,200
Mar 02, 2017136.07136.07134.58134.66134.66501,100
Mar 01, 2017135.48136.38135.47136.14136.141,242,400
Feb 28, 2017135.22135.22133.97133.97133.97882,700
Feb 27, 2017134.44135.67134.23135.66135.66757,900
Feb 24, 2017133.59134.54133.38134.54134.541,190,600
Feb 23, 2017135.57135.57133.76134.50134.50643,200
Feb 22, 2017135.68135.75134.98135.18135.18640,500
Feb 21, 2017135.00135.91134.90135.84135.84718,300
Feb 17, 2017134.37134.74133.90134.72134.72755,300
Feb 16, 2017134.86135.15133.94134.60134.60617,800
Feb 15, 2017133.95135.11133.90134.94134.94888,900
Feb 14, 2017133.70134.38133.30134.30134.30582,700
Feb 13, 2017134.18134.51133.73133.89133.89815,800
Feb 10, 2017133.32133.80132.93133.54133.54728,400
Feb 09, 2017131.17132.89131.17132.66132.66643,000
Feb 08, 2017130.74131.29130.10131.17131.17535,200
Feb 07, 2017131.86132.12130.82131.15131.15749,400
Feb 06, 2017132.18132.35131.33131.63131.63569,300
Feb 03, 2017131.65132.48131.41132.40132.40588,300
Feb 02, 2017130.67131.22130.16130.68130.68554,300
Feb 01, 2017131.71132.12130.18130.68130.681,084,200
Jan 31, 2017129.89131.15129.51130.93130.93605,300
Jan 30, 2017130.82131.07129.07130.19130.191,079,700
Jan 27, 2017132.31132.44131.28131.65131.65631,300
Jan 26, 2017132.74133.09132.07132.31132.31850,800
Jan 25, 2017132.61132.86132.36132.66132.66898,100
Jan 24, 2017130.26131.88130.21131.60131.60774,300
Jan 23, 2017129.93130.34129.08129.75129.75800,900
Jan 20, 2017129.90130.60129.62130.17130.17543,100
Jan 19, 2017130.54131.01129.13129.55129.55530,700
Jan 18, 2017130.23130.57129.56130.52130.521,003,500
Jan 17, 2017130.83130.97129.77129.94129.941,417,700
Jan 13, 2017130.83131.80130.83131.30131.30503,300
Jan 12, 2017131.09131.13129.10130.48130.48700,200
Jan 11, 2017131.07131.38130.36131.19131.19499,700
Jan 10, 2017130.24131.11130.00130.82130.82670,900
Jan 09, 2017130.61130.65129.66129.87129.871,253,500
Jan 06, 2017131.23131.42130.53130.65130.65699,700
Jan 05, 2017131.71131.81130.27130.83130.83719,500
*Close price adjusted for dividends and splits.
Loading more data...