Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vanguard Small-Cap ETF (NY:VB)

221.75 +0.12 (+0.05%)
Official Closing Price Updated: 4:10 PM EDT, Mar 31, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2025 225.74 225.83 220.53 221.63 915,403 -4.37(-1.93%)
Mar 27, 2025 226.90 228.05 224.88 226.00 783,280 -2.44(-1.07%)
Mar 26, 2025 230.45 231.67 227.60 228.44 608,316 -1.82(-0.79%)
Mar 25, 2025 231.09 231.72 229.16 230.26 636,238 -0.74(-0.32%)
Mar 24, 2025 228.33 231.25 227.95 231.00 826,639 +5.66(+2.51%)
Mar 21, 2025 224.48 225.89 222.83 225.34 741,722 -0.96(-0.42%)
Mar 20, 2025 226.16 228.73 226.09 226.30 868,209 -1.46(-0.64%)
Mar 19, 2025 224.98 229.26 224.50 227.76 1,098,464 +2.99(+1.33%)
Mar 18, 2025 225.86 225.86 223.79 224.77 743,917 -1.98(-0.87%)
Mar 17, 2025 223.48 227.66 223.27 226.75 1,166,720 +3.08(+1.38%)
Mar 14, 2025 220.63 223.72 219.81 223.67 772,553 +5.78(+2.65%)
Mar 13, 2025 221.66 222.10 216.81 217.89 1,536,399 -4.05(-1.82%)
Mar 12, 2025 224.65 224.86 220.29 221.94 1,083,265 +0.14(+0.06%)
Mar 11, 2025 222.71 224.43 219.64 221.80 1,536,838 -0.91(-0.41%)
Mar 10, 2025 225.75 227.22 220.83 222.71 1,211,260 -5.66(-2.48%)
Mar 07, 2025 226.59 229.39 223.24 228.37 792,291 +1.33(+0.59%)
Mar 06, 2025 228.51 230.58 226.10 227.04 969,354 -4.39(-1.90%)
Mar 05, 2025 228.52 231.70 227.18 231.43 850,456 +2.91(+1.27%)
Mar 04, 2025 229.21 232.28 225.25 228.52 2,000,395 -3.34(-1.44%)
Mar 03, 2025 238.68 239.25 230.54 231.86 964,343 -5.73(-2.41%)
Feb 28, 2025 234.43 237.68 234.09 237.59 879,033 +2.36(+1.00%)
Feb 27, 2025 239.25 239.60 235.15 235.23 797,385 -3.38(-1.42%)
Feb 26, 2025 239.41 241.32 238.06 238.61 929,524 +0.42(+0.18%)
Feb 25, 2025 238.83 239.98 236.10 238.19 873,288 -0.62(-0.26%)
Feb 24, 2025 240.53 240.56 237.08 238.81 1,063,707 -0.80(-0.33%)
Feb 21, 2025 247.08 247.55 238.96 239.61 869,564 -6.46(-2.63%)
Feb 20, 2025 248.08 248.36 244.46 246.07 833,112 -2.40(-0.97%)
Feb 19, 2025 248.31 249.16 247.58 248.47 646,078 -1.30(-0.52%)
Feb 18, 2025 248.66 249.80 248.15 249.77 685,018 +1.82(+0.73%)
Feb 14, 2025 248.73 249.42 247.58 247.95 415,525 -0.14(-0.06%)
Feb 13, 2025 246.32 248.09 245.50 248.09 690,819 +2.98(+1.22%)
Feb 12, 2025 243.71 245.82 242.99 245.11 870,050 -1.67(-0.68%)
Feb 11, 2025 246.96 247.67 246.15 246.78 1,136,211 -1.42(-0.57%)
Feb 10, 2025 249.27 249.27 247.41 248.20 719,017 +0.49(+0.20%)
Feb 07, 2025 250.59 250.62 247.19 247.71 672,883 -2.53(-1.01%)
Feb 06, 2025 251.81 252.29 248.50 250.24 923,235 -0.40(-0.16%)
Feb 05, 2025 249.55 250.64 247.97 250.64 560,191 +2.09(+0.84%)
Feb 04, 2025 246.81 248.76 246.47 248.55 457,552 +1.94(+0.79%)
Feb 03, 2025 244.30 248.16 243.17 246.61 1,017,966 -3.03(-1.21%)
Jan 31, 2025 252.26 253.16 249.01 249.64 532,133 -2.42(-0.96%)
Jan 30, 2025 250.88 253.16 250.18 252.06 755,396 +3.06(+1.23%)
Jan 29, 2025 250.23 251.27 247.88 249.00 550,519 -1.06(-0.42%)
Jan 28, 2025 249.82 250.79 248.76 250.06 474,647 +0.74(+0.30%)
Jan 27, 2025 249.63 251.52 247.86 249.32 621,462 -2.49(-0.99%)
Jan 24, 2025 252.43 253.06 251.24 251.81 467,254 -0.34(-0.13%)
Jan 23, 2025 250.82 252.24 249.71 252.15 1,034,531 +0.89(+0.35%)
Jan 22, 2025 252.91 252.96 251.17 251.26 590,945 -1.38(-0.55%)
Jan 21, 2025 250.18 252.69 250.05 252.64 809,306 +4.12(+1.66%)
Jan 17, 2025 249.46 249.65 247.97 248.52 525,719 +1.05(+0.42%)
Jan 16, 2025 246.23 248.00 244.98 247.47 721,627 +1.64(+0.67%)
Jan 15, 2025 248.00 248.24 245.26 245.83 1,191,981 +3.42(+1.41%)
Jan 14, 2025 241.72 242.98 240.16 242.41 711,807 +2.64(+1.10%)
Jan 13, 2025 236.51 239.81 235.83 239.77 1,087,038 +1.65(+0.69%)
Jan 10, 2025 239.00 239.38 237.13 238.12 1,063,906 -3.88(-1.60%)
Jan 08, 2025 240.83 242.19 239.11 242.00 637,706 +0.13(+0.05%)
Jan 07, 2025 245.30 245.58 240.75 241.87 697,965 -2.01(-0.82%)
Jan 06, 2025 245.35 246.50 243.58 243.88 669,492 +0.39(+0.16%)
Jan 03, 2025 241.13 243.69 240.01 243.49 600,673 +3.47(+1.45%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.