VB - Vanguard Small Cap Index Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 2018150.15150.86149.14149.48149.48223,100
Apr 19, 2018151.03151.34149.77150.28150.28273,700
Apr 18, 2018151.16152.00151.00151.25151.25332,600
Apr 17, 2018150.15151.13149.77150.68150.68696,200
Apr 16, 2018148.76149.70148.14149.31149.31545,700
Apr 13, 2018149.04149.15147.46147.92147.92819,600
Apr 12, 2018148.30149.04147.87148.49148.49295,600
Apr 11, 2018146.95148.27146.70147.63147.63373,600
Apr 10, 2018146.84148.09146.25147.54147.54612,500
Apr 09, 2018145.94146.94144.93145.01145.01306,000
Apr 06, 2018146.84147.73143.91144.99144.99517,400
Apr 05, 2018147.59148.23146.87147.85147.85481,800
Apr 04, 2018143.51147.08143.09146.78146.78593,800
Apr 03, 2018144.33145.71143.50145.24145.24720,500
Apr 02, 2018146.57147.05142.38143.38143.38738,100
Mar 29, 2018145.83147.78145.51146.92146.92475,400
Mar 28, 2018145.43146.06144.42145.15145.15422,800
Mar 27, 2018147.90148.52144.45145.06145.06551,800
Mar 26, 2018146.35147.62144.89147.56147.56827,600
Mar 23, 2018147.26147.71144.28144.37144.37935,900
Mar 22, 2018149.46150.24147.19147.19147.19399,000
Mar 22, 20180.455 Dividend
Mar 21, 2018150.55152.07150.39151.03150.57425,400
Mar 20, 2018150.54150.99150.10150.42149.971,195,200
Mar 19, 2018151.31151.42148.88150.29149.84585,400
Mar 16, 2018151.08152.11151.02151.77151.31214,900
Mar 15, 2018151.93151.93150.59151.02150.57490,300
Mar 14, 2018152.98152.98151.35151.59151.13318,600
Mar 13, 2018153.75154.04152.03152.43151.97879,200
Mar 12, 2018153.08153.52152.31153.10152.64290,300
Mar 09, 2018151.50152.91151.15152.88152.42437,700
Mar 08, 2018151.04151.47149.81150.60150.151,148,400
Mar 07, 2018148.82150.88148.82150.70150.25831,100
Mar 06, 2018149.04149.98147.90149.90149.45388,300
Mar 05, 2018146.49148.98146.36148.51148.06621,100
Mar 02, 2018143.93147.29143.69147.00146.56974,700
Mar 01, 2018145.54146.66143.89145.17144.73495,500
Feb 28, 2018147.99148.45145.74145.77145.33330,700
Feb 27, 2018149.69150.20147.51147.51147.07351,900
Feb 26, 2018149.38149.79148.32149.58149.13345,300
Feb 23, 2018147.80148.87147.24148.83148.38353,900
Feb 22, 2018147.65148.61146.83146.94146.50274,900
Feb 21, 2018147.61149.53147.03147.03146.59602,600
Feb 20, 2018147.77148.85147.08147.40146.96382,600
Feb 16, 2018147.65149.29147.65148.35147.90354,700
Feb 15, 2018147.44148.01146.00147.99147.54725,600
Feb 14, 2018142.95146.68142.73146.43145.99407,700
Feb 13, 2018142.80144.07142.34143.85143.42358,200
Feb 12, 2018142.25144.25141.09143.43143.00817,700
Feb 09, 2018141.73142.79137.80141.91141.48844,000
Feb 08, 2018145.46145.59140.43140.43140.01782,200
Feb 07, 2018145.25146.57144.37145.21144.77683,700
Feb 06, 2018141.10145.92140.01145.23144.791,584,300
Feb 05, 2018147.92149.22143.75143.75143.321,410,700
Feb 02, 2018151.32152.12149.06149.31148.86601,900
Feb 01, 2018151.48152.57151.25152.15151.69620,500
Jan 31, 2018153.04153.59151.35151.78151.32666,700
Jan 30, 2018153.03153.25152.03152.32151.861,040,400
Jan 29, 2018154.57155.07153.92153.94153.48844,800
Jan 26, 2018154.80155.07154.00155.07154.60356,100
Jan 25, 2018155.07155.07153.70154.27153.81698,600
Jan 24, 2018155.41155.86153.78154.31153.85502,400
Jan 23, 2018154.28155.11153.90154.97154.50418,000
Jan 22, 2018153.42154.38153.36154.38153.91582,300
Jan 19, 2018151.75153.36151.75153.36152.90421,900
Jan 18, 2018152.13152.35151.54151.58151.12810,200
Jan 17, 2018151.76152.62151.43152.35151.89404,900
Jan 16, 2018153.33153.58150.82151.09150.63607,100
Jan 12, 2018152.34152.92152.18152.71152.25443,300
Jan 11, 2018150.31152.24150.31152.22151.76555,800
Jan 10, 2018150.08150.31149.31150.02149.57428,600
Jan 09, 2018150.70150.94150.19150.32149.87462,900
Jan 08, 2018149.96150.63149.24150.39149.94758,600
Jan 05, 2018149.88150.17149.40150.01149.56847,900
Jan 04, 2018150.03150.25149.35149.46149.01756,200
Jan 03, 2018149.06149.54148.87149.26148.81900,000
Jan 02, 2018148.33148.98147.87148.98148.531,155,000
Dec 29, 2017148.96149.06147.70147.80147.35397,200
Dec 28, 2017148.38148.68147.91148.64148.19559,700
Dec 27, 2017148.21148.66147.92148.14147.69399,800
Dec 26, 2017147.83148.29147.83148.10147.65355,900
Dec 22, 2017147.94148.05147.44147.91147.46530,800
Dec 21, 2017147.69148.25147.52147.93147.48382,700
Dec 20, 2017148.54148.72147.68148.12147.671,452,800
Dec 19, 2017148.92149.03147.67147.90147.45824,500
Dec 18, 2017148.14148.84147.95148.66148.21478,900
Dec 15, 2017146.04147.66145.94146.95146.51462,000
Dec 14, 2017146.83147.02145.14145.29144.85611,400
Dec 13, 2017146.39147.45146.39146.70146.26524,700
Dec 12, 2017146.78147.23146.30146.32145.88497,300
Dec 11, 2017147.11147.40146.56146.77146.33415,900
Dec 08, 2017147.08147.41146.60146.83146.391,090,100
Dec 07, 2017145.38146.80145.09146.49146.05917,200
Dec 06, 2017145.76146.12145.12145.31144.871,017,200
Dec 05, 2017147.55147.74145.94145.96145.521,214,400
Dec 04, 2017149.24149.58147.13147.18146.741,081,100
Dec 01, 2017148.00148.06144.22147.63147.191,557,400
Nov 30, 2017147.84148.50147.54147.91147.46409,000
Nov 29, 2017147.22147.89146.87147.20146.761,041,200
Nov 28, 2017145.52146.91145.29146.85146.41296,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...