UK markets close in 7 hours 29 minutes

Vanguard Small-Cap ETF (VB)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
216.48-0.22 (-0.10%)
At close: 04:00PM EDT
216.52 +0.04 (+0.02%)
After hours: 07:57PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024216.51217.47215.00216.48216.48406,400
23 Apr 2024213.74217.38213.74216.70216.70480,500
22 Apr 2024212.22214.67211.16213.54213.54434,600
19 Apr 2024210.36212.50209.97211.37211.37758,600
18 Apr 2024211.75213.43210.20210.76210.76816,300
17 Apr 2024213.90214.10210.90211.21211.21751,300
16 Apr 2024212.88213.99211.24212.67212.67881,700
15 Apr 2024218.18219.00213.05213.73213.73918,800
12 Apr 2024219.72220.05216.03216.95216.95527,600
11 Apr 2024221.10221.41218.88220.78220.78488,600
10 Apr 2024220.83222.24219.37220.38220.38502,200
09 Apr 2024225.39225.85223.30225.29225.29555,900
08 Apr 2024224.71225.23223.68224.58224.58365,800
05 Apr 2024221.81224.21221.46223.55223.55522,500
04 Apr 2024226.17226.65221.40221.79221.79588,500
03 Apr 2024222.70224.67222.51224.15224.15553,000
02 Apr 2024224.54224.54222.28223.21223.21634,300
01 Apr 2024228.90228.98226.33226.63226.63769,500
28 Mar 2024228.17229.54228.15228.59228.59828,500
27 Mar 2024225.51227.80225.05227.80227.801,043,000
26 Mar 2024225.48225.63223.71223.92223.92579,800
25 Mar 2024224.56225.45224.00224.11224.11500,300
22 Mar 2024226.31226.58223.89223.99223.99607,000
22 Mar 20240.677 Dividend
21 Mar 2024225.88227.66225.51226.96226.281,155,400
20 Mar 2024220.75225.10220.32224.46223.79795,700
19 Mar 2024218.88221.31218.88221.02220.36735,100
18 Mar 2024220.54220.88219.41219.71219.05561,000
15 Mar 2024219.31220.87219.20220.01219.35822,700
14 Mar 2024222.94223.18218.37220.17219.51537,800
13 Mar 2024222.44223.99222.19223.23222.56520,100
12 Mar 2024222.17223.07220.73222.44221.78712,300
11 Mar 2024222.31223.00220.91221.83221.17609,100
08 Mar 2024224.85226.39222.32222.88222.221,009,700
07 Mar 2024222.68223.91222.59223.40222.73588,200
06 Mar 2024222.15222.40220.66221.52220.86683,700
05 Mar 2024220.49221.79219.31220.03219.37736,400
04 Mar 2024222.29222.94221.50221.69221.03656,600
01 Mar 2024220.12221.43218.60221.29220.63717,500
29 Feb 2024220.00220.90218.27219.56218.91623,300
28 Feb 2024217.61218.99217.19218.12217.47473,700
27 Feb 2024218.51218.91217.84218.77218.12623,300
26 Feb 2024216.53217.87215.96216.95216.30592,700
23 Feb 2024216.29217.49215.62216.71216.06704,900
22 Feb 2024215.31216.41214.49216.01215.37987,100
21 Feb 2024213.41213.96212.27213.75213.11659,500
20 Feb 2024214.09214.64213.49214.40213.76665,600
16 Feb 2024216.50218.27215.87216.19215.551,001,300
15 Feb 2024215.58218.36215.58218.20217.55590,900
14 Feb 2024212.85214.62211.51214.17213.535,489,500
13 Feb 2024210.79212.38208.65210.18209.554,469,300
12 Feb 2024214.63217.36214.33216.52215.87680,000
09 Feb 2024212.93214.26212.10214.13213.49850,400
08 Feb 2024209.86212.27209.41212.15211.521,984,200
07 Feb 2024209.94210.57208.11209.64209.01490,900
06 Feb 2024207.82209.15207.15209.06208.44613,300
05 Feb 2024208.62208.62205.93207.67207.05551,200
02 Feb 2024208.83211.21207.53210.19209.56640,600
01 Feb 2024208.86210.46206.36210.41209.78578,300
31 Jan 2024211.40212.57207.45207.58206.96766,000
30 Jan 2024212.25212.83211.46212.03211.40693,700
29 Jan 2024210.40213.05209.66213.05212.41664,200
26 Jan 2024210.65211.80209.82210.24209.61634,200
25 Jan 2024210.21211.20208.49209.83209.20923,300
24 Jan 2024212.00212.42208.12208.29207.671,044,000
23 Jan 2024211.95212.46209.07209.92209.29809,600
22 Jan 2024208.99211.34208.99210.66210.03812,800
19 Jan 2024206.48207.92204.44207.71207.09842,700
18 Jan 2024205.40205.71203.33205.65205.04621,300
17 Jan 2024203.25204.70202.66204.00203.39945,000
16 Jan 2024205.86206.55204.63205.65205.041,369,900
12 Jan 2024209.68210.60206.99207.39206.77572,700
11 Jan 2024208.50208.80205.87207.99207.37853,800
10 Jan 2024208.85209.38207.28209.07208.45523,700
09 Jan 2024208.06209.47207.45208.60207.98729,200
08 Jan 2024206.78210.14205.94210.14209.51764,600
05 Jan 2024205.53208.36204.72206.87206.25543,900
04 Jan 2024206.69207.71206.22206.42205.80558,800
03 Jan 2024209.98210.03206.44206.65206.03945,700
02 Jan 2024211.82213.55210.91211.91211.28980,000
29 Dec 2023215.17215.87213.21213.33212.69780,200
28 Dec 2023215.08216.47215.00215.72215.08969,800
27 Dec 2023216.15216.57215.04215.90215.26945,800
26 Dec 2023214.12216.10213.77215.47214.83769,000
22 Dec 2023213.17214.90212.46213.81213.17764,100
21 Dec 2023211.49212.45210.20212.39211.76882,000
21 Dec 20231.077 Dividend
20 Dec 2023213.71215.30210.06210.27208.571,613,800
19 Dec 2023212.17214.36211.75214.22212.491,039,400
18 Dec 2023211.60211.95210.30210.96209.25792,200
15 Dec 2023213.02213.02209.86210.74209.041,021,800
14 Dec 2023210.47213.49210.19212.49210.771,600,400
13 Dec 2023201.46207.34200.45207.34205.66870,100
12 Dec 2023201.40202.22200.12201.46199.83754,800
11 Dec 2023200.59201.77200.10201.61199.98677,300
08 Dec 2023199.30201.41199.03200.60198.98842,700
07 Dec 2023198.63199.52197.76199.47197.86879,100
06 Dec 2023199.82201.75198.09198.35196.75692,400
05 Dec 2023200.29200.48198.16198.64197.03595,500
04 Dec 2023198.60201.40198.60201.31199.681,262,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...