VB - Vanguard Small-Cap ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 25, 2018154.53154.82154.24154.57154.57238,738
May 24, 2018154.52154.99153.60154.74154.74321,300
May 23, 2018154.04154.68153.86154.57154.57461,700
May 22, 2018155.85155.94154.41154.42154.42919,800
May 21, 2018154.98155.73154.94155.59155.59829,800
May 18, 2018154.60154.75154.18154.47154.47394,500
May 17, 2018153.92154.86153.88154.43154.43331,400
May 16, 2018152.84154.30152.84153.92153.92361,700
May 15, 2018152.32152.97151.86152.76152.76715,800
May 14, 2018153.59154.05152.71152.94152.94427,500
May 11, 2018153.17153.68152.71153.27153.27291,500
May 10, 2018152.50153.52152.35153.00153.00910,400
May 09, 2018151.50152.51151.10152.22152.22478,400
May 08, 2018150.40151.23150.40151.17151.17513,900
May 07, 2018149.87151.27149.87150.59150.59671,000
May 04, 2018147.14150.03146.80149.43149.43929,400
May 03, 2018147.46147.98145.88147.47147.47646,400
May 02, 2018147.68149.04147.62147.91147.91720,900
May 01, 2018147.29148.05146.00147.90147.90546,000
Apr 30, 2018149.09149.42147.46147.47147.47277,200
Apr 27, 2018148.94149.33148.05148.77148.77197,500
Apr 26, 2018148.62149.41148.12148.97148.97305,000
Apr 25, 2018148.09148.85147.15148.31148.31442,700
Apr 24, 2018150.07150.57147.28148.33148.33395,900
Apr 23, 2018149.63150.36148.80149.41149.41258,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...