U.S. Markets close in 4 hrs 18 mins

Vanguard Index Funds - Vanguard Small-Cap ETF (VB)

NYSE Arca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
132.7241+0.9141 (+0.6935%)
As of 11:42AM EDT. Market open.
People also watch
VOVVVBRVWOVTV
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 2017132.06132.76132.06132.72132.72136,860
Aug 21, 2017131.71131.97131.26131.81131.81342,600
Aug 18, 2017131.63132.40131.25131.83131.83382,300
Aug 17, 2017133.70134.30131.95131.95131.95377,200
Aug 16, 2017134.28134.77134.05134.24134.24317,000
Aug 15, 2017135.01135.01133.83133.90133.90303,800
Aug 14, 2017133.97134.96133.79134.68134.68696,900
Aug 11, 2017132.73133.27132.31133.13133.13270,000
Aug 10, 2017134.67134.67132.74132.79132.79443,500
Aug 09, 2017135.39135.61134.68135.02135.02987,700
Aug 08, 2017136.52137.39135.77136.09136.09531,400
Aug 07, 2017136.50136.79136.03136.40136.40326,000
Aug 04, 2017136.24136.39135.80136.33136.33275,100
Aug 03, 2017136.33136.50135.50135.76135.76346,000
Aug 02, 2017137.37137.37135.65136.28136.28377,700
Aug 01, 2017137.71137.78136.95137.47137.47272,200
Jul 31, 2017137.61137.64136.65137.15137.15667,300
Jul 28, 2017137.32137.67137.06137.37137.37280,700
Jul 27, 2017138.68138.68137.07137.81137.81357,500
Jul 26, 2017139.32139.32138.41138.54138.54270,200
Jul 25, 2017138.84139.37138.55139.25139.25235,500
Jul 24, 2017137.77138.23137.55138.13138.13522,400
Jul 21, 2017138.14138.27137.58137.84137.84640,300
Jul 20, 2017138.47138.66138.06138.37138.37319,300
Jul 19, 2017137.24138.40137.23138.37138.37437,800
Jul 18, 2017136.90137.12136.45136.96136.96805,200
Jul 17, 2017136.99137.50136.66137.29137.29263,800
Jul 14, 2017136.43137.40136.43136.98136.98765,500
Jul 13, 2017136.39136.62135.73136.53136.53956,200
Jul 12, 2017136.26137.06135.83136.33136.33844,100
Jul 11, 2017134.98135.47134.28135.32135.32658,400
Jul 10, 2017135.00135.67134.76134.98134.98425,800
Jul 07, 2017134.48135.58134.29135.46135.46938,000
Jul 06, 2017135.22135.45134.02134.15134.15642,600
Jul 05, 2017136.24136.30135.51136.05136.05498,700
Jul 03, 2017136.10136.76136.06136.49136.49219,600
Jun 30, 2017135.71136.06135.30135.54135.54793,400
Jun 29, 2017136.58136.72134.23135.45135.45615,900
Jun 28, 2017135.58136.69135.28136.45136.45340,000
Jun 27, 2017136.02136.18134.71134.72134.72464,800
Jun 26, 2017135.88136.32135.28135.94135.94693,100
Jun 23, 2017134.81135.66134.40135.49135.491,065,500
Jun 22, 2017134.48135.04134.02134.70134.70317,600
Jun 21, 2017135.12135.57134.20134.40134.40253,900
Jun 21, 20170.263 Dividend
Jun 20, 2017136.25136.25135.14135.22134.96299,700
Jun 19, 2017135.84136.73135.84136.50136.23251,800
Jun 16, 2017135.43135.49134.76135.49135.23294,700
Jun 15, 2017135.07135.91134.84135.65135.39277,000
Jun 14, 2017136.95137.00135.62136.24135.98263,600
Jun 13, 2017136.40137.00136.11136.99136.72494,700
Jun 12, 2017136.05136.37135.40136.01135.75298,800
Jun 09, 2017135.91137.03135.26135.99135.73389,200
Jun 08, 2017134.43135.96134.17135.64135.38279,200
Jun 07, 2017134.69135.00134.08134.40134.141,051,600
Jun 06, 2017134.27135.17133.88134.50134.24803,600
Jun 05, 2017135.56135.63134.83134.88134.62938,300
Jun 02, 2017135.49136.22134.92135.52135.261,236,600
Jun 01, 2017133.29135.07132.94135.02134.76902,200
May 31, 2017133.22133.28131.50132.93132.67856,400
May 30, 2017133.45133.68132.75132.89132.63322,700
May 26, 2017133.75133.93133.33133.82133.56366,700
May 25, 2017134.26134.79133.64133.92133.66825,500
May 24, 2017133.58134.06133.24133.86133.60397,800
May 23, 2017133.64133.85132.82133.47133.21404,100
May 22, 2017132.82133.44132.70133.35133.09643,900
May 19, 2017131.68132.98131.47132.33132.07921,600
May 18, 2017130.80131.84130.46131.44131.18587,000
May 17, 2017132.19132.73131.00131.10130.85827,800
May 16, 2017134.49134.49133.28134.01133.75674,200
May 15, 2017133.72134.69133.22134.17133.911,002,300
May 12, 2017133.50133.60132.93133.16132.90782,700
May 11, 2017134.10134.24132.78133.81133.55777,400
May 10, 2017133.64134.70133.50134.60134.34611,800
May 09, 2017134.17134.41133.40133.78133.52509,800
May 08, 2017134.45134.61133.46134.01133.75471,100
May 05, 2017133.91134.66133.38134.64134.38594,000
May 04, 2017133.87134.08132.61133.49133.23771,800
May 03, 2017134.08134.44133.34133.85133.591,102,300
May 02, 2017135.01135.35134.18134.58134.32442,500
May 01, 2017134.79135.31134.08134.92134.66585,900
Apr 28, 2017136.11136.14134.40134.42134.161,002,300
Apr 27, 2017136.03136.29135.34135.77135.51672,800
Apr 26, 2017135.29136.37135.21135.70135.441,005,100
Apr 25, 2017135.30135.90134.88135.44135.181,393,900
Apr 24, 2017134.85134.96133.97134.43134.17721,900
Apr 21, 2017133.16133.36132.67133.09132.83871,400
Apr 20, 2017132.51133.49132.00133.38133.12688,000
Apr 19, 2017132.05132.93131.84132.02131.76811,400
Apr 18, 2017131.25131.86130.83131.74131.48672,900
Apr 17, 2017130.54131.76130.22131.75131.49549,600
Apr 13, 2017131.34131.70130.20130.20129.951,350,100
Apr 12, 2017132.90132.90131.40131.51131.25770,000
Apr 11, 2017131.94133.09131.50133.09132.83417,400
Apr 10, 2017131.96133.02131.73132.34132.08589,500
Apr 07, 2017131.68132.35131.39131.93131.67359,900
Apr 06, 2017131.05132.16130.62132.03131.771,273,700
Apr 05, 2017132.89133.37130.75130.88130.63946,500
Apr 04, 2017131.96132.48131.74132.12131.86841,800
Apr 03, 2017133.41133.61131.65132.19131.931,144,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...