VB - Vanguard Small-Cap Index Fund ETF Shares

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 2019154.40155.20154.17155.03155.03164,603
Oct 16, 2019153.69154.29153.40153.68153.68325,600
Oct 15, 2019153.10154.48152.69154.01154.01287,500
Oct 14, 2019152.77153.01151.96152.56152.56277,500
Oct 11, 2019152.45154.42152.40153.19153.19399,200
Oct 10, 2019150.09151.29150.04150.59150.59519,500
Oct 09, 2019150.07150.48149.38150.04150.04497,600
Oct 08, 2019150.46150.78148.78149.04149.04646,900
Oct 07, 2019151.79152.72151.11151.51151.51367,100
Oct 04, 2019150.73152.10150.14152.08152.08610,700
Oct 03, 2019149.12150.49147.49150.42150.42839,400
Oct 02, 2019150.37150.70148.38149.41149.41661,600
Oct 01, 2019154.53155.36151.06151.29151.29652,500
Sep 30, 2019153.58154.52153.25153.89153.89350,900
Sep 27, 2019155.04155.38152.58153.32153.32406,300
Sep 26, 2019155.71155.71154.16154.53154.53400,200
Sep 25, 2019154.35156.02153.82155.71155.71408,000
Sep 24, 2019156.75157.06153.96154.41154.41576,500
Sep 23, 2019155.88156.94155.61156.36156.36295,900
Sep 20, 2019156.77157.70155.57156.32156.32394,100
Sep 19, 2019157.47158.18156.57156.66156.66336,900
Sep 18, 2019157.71157.72155.72157.15157.15331,000
Sep 17, 2019157.73157.81156.96157.80157.80559,700
Sep 16, 2019157.15158.35156.72158.01158.01673,000
Sep 16, 20190.451 Dividend
Sep 13, 2019158.60159.19157.77157.88157.43615,300
Sep 12, 2019158.23158.66157.03157.99157.54581,500
Sep 11, 2019155.96157.95155.18157.87157.42442,500
Sep 10, 2019154.48155.65153.59155.65155.21399,100
Sep 09, 2019154.62154.97153.74154.76154.32486,200
Sep 06, 2019154.60155.10153.90154.04153.60274,200
Sep 05, 2019153.52155.08153.39154.42153.98469,100
Sep 04, 2019151.79152.23151.32151.91151.48419,400
Sep 03, 2019151.17151.58149.71150.32149.89351,900
Aug 30, 2019152.98153.21151.49152.25151.82470,300
Aug 29, 2019151.30152.50151.30152.31151.87449,400
Aug 28, 2019148.19150.25147.80149.82149.39451,400
Aug 27, 2019151.03151.07148.30148.45148.03362,700
Aug 26, 2019150.25150.38149.00150.11149.68336,800
Aug 23, 2019152.17153.07148.44148.81148.38373,100
Aug 22, 2019153.31153.67151.92152.82152.38288,600
Aug 21, 2019153.14153.24152.34152.94152.50266,700
Aug 20, 2019152.47152.47151.62151.71151.28338,300
Aug 19, 2019153.07153.35152.51152.75152.31381,500
Aug 16, 2019149.23151.54149.21151.39150.96764,500
Aug 15, 2019149.15149.26147.68148.51148.09414,200
Aug 14, 2019150.63150.65148.32148.62148.20608,700
Aug 13, 2019150.98154.35150.61152.99152.55551,100
Aug 12, 2019152.72152.93150.91151.26150.83306,000
Aug 09, 2019154.75154.75152.96153.40152.96255,700
Aug 08, 2019152.98155.32152.90155.28154.84513,100
Aug 07, 2019150.33152.47149.23152.12151.69499,600
Aug 06, 2019151.17151.91149.92151.73151.30411,700
Aug 05, 2019151.86152.33148.42149.96149.53793,000
Aug 02, 2019155.51155.70153.43154.53154.09428,500
Aug 01, 2019158.86159.78155.63156.11155.661,071,100
Jul 31, 2019160.21160.88157.58158.54158.09833,700
Jul 30, 2019158.11160.23157.78160.23159.77625,000
Jul 29, 2019160.01160.21158.68159.03158.58230,900
Jul 26, 2019158.78160.21158.78159.98159.52384,300
Jul 25, 2019159.88159.88158.28158.42157.97263,100
Jul 24, 2019157.63160.12157.54160.07159.61495,900
Jul 23, 2019157.27157.96156.70157.96157.51624,500
Jul 22, 2019156.95157.42156.50156.64156.19335,100
Jul 19, 2019157.71158.19156.64156.64156.19275,200
Jul 18, 2019156.77157.69156.42157.36156.91435,600
Jul 17, 2019157.83157.87156.63156.80156.35388,900
Jul 16, 2019157.89158.55157.40157.89157.44315,600
Jul 15, 2019158.90158.91157.59157.95157.50303,000
Jul 12, 2019157.43158.82157.26158.44157.99360,500
Jul 11, 2019157.91157.91156.52157.21156.76312,500
Jul 10, 2019158.23158.42157.05157.63157.18339,500
Jul 09, 2019156.52157.45156.50157.34156.89341,800
Jul 08, 2019157.98158.25156.92157.18156.73326,100
Jul 05, 2019157.48158.60156.78158.60158.15391,100
Jul 03, 2019157.45158.31157.19158.28157.83316,400
Jul 02, 2019157.44157.44156.35156.95156.50545,000
Jul 01, 2019158.60159.02156.64157.47157.02699,700
Jun 28, 2019155.09156.92155.09156.66156.21459,600
Jun 27, 2019152.87154.76152.87154.67154.23310,900
Jun 27, 20190.485 Dividend
Jun 26, 2019153.75154.18152.84152.85151.93307,500
Jun 25, 2019154.53154.59153.11153.27152.35319,400
Jun 24, 2019156.16156.40154.23154.30153.37507,400
Jun 21, 2019156.72156.72155.47155.74154.80595,200
Jun 20, 2019157.51157.64156.00156.83155.89457,500
Jun 19, 2019155.54156.17154.94156.04155.10358,700
Jun 18, 2019154.69156.46154.61155.41154.47382,400
Jun 17, 2019153.58154.35153.44153.69152.76339,400
Jun 14, 2019154.14154.14152.96153.08152.16514,800
Jun 13, 2019153.75154.38153.31154.38153.45397,200
Jun 12, 2019153.05153.34152.50153.12152.20369,500
Jun 11, 2019154.55154.79152.51153.09152.17543,000
Jun 10, 2019153.27154.65153.23153.47152.55475,800
Jun 07, 2019152.15153.08151.91152.51151.59363,300
Jun 06, 2019151.52151.99150.25151.57150.66326,500
Jun 05, 2019151.49151.75149.78151.40150.49587,800
Jun 04, 2019148.57150.99148.50150.88149.97627,200
Jun 03, 2019146.96148.03146.38147.23146.34595,300
May 31, 2019146.71147.56146.09146.92146.04666,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...