VB - Vanguard Small-Cap ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 2017143.63143.76143.37143.60143.60818,100
Oct 19, 2017142.28142.84141.76142.81142.81953,600
Oct 18, 2017142.85143.22142.67142.93142.93379,200
Oct 17, 2017143.01143.10142.35142.54142.54471,200
Oct 16, 2017143.01143.53142.65142.74142.74355,600
Oct 13, 2017143.15143.30142.68142.77142.77346,100
Oct 12, 2017142.58143.06142.30142.85142.85338,900
Oct 11, 2017142.83143.09142.57142.79142.79456,300
Oct 10, 2017143.17143.35142.54142.77142.771,012,000
Oct 09, 2017143.24143.49142.41142.60142.60339,900
Oct 06, 2017142.83143.20142.75143.06143.06619,500
Oct 05, 2017143.16143.50142.96143.25143.25392,400
Oct 04, 2017142.87143.25142.54142.88142.88412,200
Oct 03, 2017142.93143.06142.24142.99142.991,403,800
Oct 02, 2017141.41142.69141.29142.69142.691,725,100
Sep 29, 2017141.01141.49140.93141.32141.32703,600
Sep 28, 2017140.40141.04140.07140.98140.98635,500
Sep 27, 2017139.73140.90139.15140.68140.68479,100
Sep 26, 2017139.10139.37138.95139.03139.03628,100
Sep 25, 2017138.77139.16138.21138.83138.831,349,500
Sep 22, 2017138.20138.84138.14138.73138.73460,700
Sep 21, 2017138.59138.65138.15138.27138.27636,200
Sep 20, 2017138.13138.66138.03138.60138.60306,700
Sep 20, 20170.533 Dividend
Sep 19, 2017138.80138.85138.34138.47137.94330,100
Sep 18, 2017138.22138.79137.78138.63138.10648,600
Sep 15, 2017137.26137.92137.23137.87137.34359,800
Sep 14, 2017137.36137.64137.03137.40136.87420,200
Sep 13, 2017137.35137.77137.30137.54137.011,061,800
Sep 12, 2017136.97137.57136.77137.56137.031,132,100
Sep 11, 2017136.12136.78136.10136.61136.08262,800
Sep 08, 2017134.69135.41134.51135.16134.64842,500
Sep 07, 2017135.59135.59134.61135.04134.52453,600
Sep 06, 2017135.78135.90135.09135.40134.88353,700
Sep 05, 2017136.37136.60134.55135.15134.63299,800
Sep 01, 2017136.08136.61135.94136.42135.89340,300
Aug 31, 2017134.97135.96134.85135.87135.35425,600
Aug 30, 2017133.55134.61133.33134.53134.01517,000
Aug 29, 2017132.67133.70132.64133.48132.97526,200
Aug 28, 2017133.87133.99133.10133.59133.08453,800
Aug 25, 2017133.53133.80133.13133.44132.93269,300
Aug 24, 2017133.37133.58132.90133.05132.54273,500
Aug 23, 2017132.47133.30132.24132.86132.35569,900
Aug 22, 2017132.06133.24132.06133.08132.57349,200
Aug 21, 2017131.71131.97131.26131.81131.30342,600
Aug 18, 2017131.63132.40131.25131.83131.32382,300
Aug 17, 2017133.70134.30131.95131.95131.44377,200
Aug 16, 2017134.28134.77134.05134.24133.72317,000
Aug 15, 2017135.01135.01133.83133.90133.38303,800
Aug 14, 2017133.97134.96133.79134.68134.16696,900
Aug 11, 2017132.73133.27132.31133.13132.62270,000
Aug 10, 2017134.67134.67132.74132.79132.28443,500
Aug 09, 2017135.39135.61134.68135.02134.50987,700
Aug 08, 2017136.52137.39135.77136.09135.57531,400
Aug 07, 2017136.50136.79136.03136.40135.87326,000
Aug 04, 2017136.24136.39135.80136.33135.81275,100
Aug 03, 2017136.33136.50135.50135.76135.24346,000
Aug 02, 2017137.37137.37135.65136.28135.76377,700
Aug 01, 2017137.71137.78136.95137.47136.94272,200
Jul 31, 2017137.61137.64136.65137.15136.62667,300
Jul 28, 2017137.32137.67137.06137.37136.84280,700
Jul 27, 2017138.68138.68137.07137.81137.28357,500
Jul 26, 2017139.32139.32138.41138.54138.01270,200
Jul 25, 2017138.84139.37138.55139.25138.71235,500
Jul 24, 2017137.77138.23137.55138.13137.60522,400
Jul 21, 2017138.14138.27137.58137.84137.31640,300
Jul 20, 2017138.47138.66138.06138.37137.84319,300
Jul 19, 2017137.24138.40137.23138.37137.84437,800
Jul 18, 2017136.90137.12136.45136.96136.43805,200
Jul 17, 2017136.99137.50136.66137.29136.76263,800
Jul 14, 2017136.43137.40136.43136.98136.45765,500
Jul 13, 2017136.39136.62135.73136.53136.00956,200
Jul 12, 2017136.26137.06135.83136.33135.81844,100
Jul 11, 2017134.98135.47134.28135.32134.80658,400
Jul 10, 2017135.00135.67134.76134.98134.46425,800
Jul 07, 2017134.48135.58134.29135.46134.94938,000
Jul 06, 2017135.22135.45134.02134.15133.63642,600
Jul 05, 2017136.24136.30135.51136.05135.53498,700
Jul 03, 2017136.10136.76136.06136.49135.96219,600
Jun 30, 2017135.71136.06135.30135.54135.02793,400
Jun 29, 2017136.58136.72134.23135.45134.93615,900
Jun 28, 2017135.58136.69135.28136.45135.92340,000
Jun 27, 2017136.02136.18134.71134.72134.20464,800
Jun 26, 2017135.88136.32135.28135.94135.42693,100
Jun 23, 2017134.81135.66134.40135.49134.971,065,500
Jun 22, 2017134.48135.04134.02134.70134.18317,600
Jun 21, 2017135.12135.57134.20134.40133.88253,900
Jun 21, 20170.263 Dividend
Jun 20, 2017136.25136.25135.14135.22134.44299,700
Jun 19, 2017135.84136.73135.84136.50135.71251,800
Jun 16, 2017135.43135.49134.76135.49134.71294,700
Jun 15, 2017135.07135.91134.84135.65134.87277,000
Jun 14, 2017136.95137.00135.62136.24135.45263,600
Jun 13, 2017136.40137.00136.11136.99136.20494,700
Jun 12, 2017136.05136.37135.40136.01135.22298,800
Jun 09, 2017135.91137.03135.26135.99135.20389,200
Jun 08, 2017134.43135.96134.17135.64134.86279,200
Jun 07, 2017134.69135.00134.08134.40133.621,051,600
Jun 06, 2017134.27135.17133.88134.50133.72803,600
Jun 05, 2017135.56135.63134.83134.88134.10938,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...