VANGUARD SMALL CAP ETF $97.08

up +0.43


22/5/2013 11:22 AM  |  NYSEARCA : VB  |  Industries :
Type:

VB historical data

Date Open High Low Close Volume
5/21/2013 96.53 96.85 96.27 96.65 2130
5/20/2013 96.16 96.85 96.12 96.51 3363
5/17/2013 95.58 96.32 95.58 96.29 3251
5/16/2013 95.58 95.95 95.08 95.26 2731
5/15/2013 95.17 95.97 95.10 95.65 3038
5/14/2013 94.36 95.36 94.31 95.34 2179
5/13/2013 94.15 94.47 93.87 94.21 2171
5/10/2013 93.65 94.30 93.55 94.29 2261
5/9/2013 93.79 93.97 93.34 93.50 1944
5/8/2013 93.19 93.84 93.14 93.84 3682
5/7/2013 92.86 93.47 92.60 93.47 2026
5/6/2013 92.18 92.77 92.13 92.72 2291
5/3/2013 92.03 92.66 91.68 92.11 3850
5/2/2013 90.21 90.99 90.00 90.86 2075
5/1/2013 91.17 91.18 89.64 89.69 3106
4/30/2013 90.89 91.42 90.45 91.42 2140
4/29/2013 90.60 91.04 90.40 90.86 1499
4/26/2013 90.29 90.60 89.88 90.27 2155
4/25/2013 90.29 91.03 90.14 90.59 3187
4/24/2013 89.34 90.08 89.30 90.05 1655
4/23/2013 89.14 89.59 88.69 89.57 5878
4/22/2013 88.25 88.63 87.15 88.45 4591
4/19/2013 87.67 88.20 86.99 88.14 2625
4/18/2013 87.89 88.00 86.85 87.22 6886
4/17/2013 88.51 88.63 87.12 87.73 3314
4/16/2013 88.65 89.31 88.27 89.23 3099
4/15/2013 90.39 90.56 87.64 87.84 9593
4/12/2013 90.90 91.19 90.40 90.91 2053
4/11/2013 90.93 91.72 90.86 91.30 4641
4/10/2013 89.96 91.10 89.85 90.94 4683
4/9/2013 89.89 90.08 89.36 89.64 2287
4/8/2013 89.05 89.69 88.53 89.65 3165
4/5/2013 87.63 88.88 87.56 88.88 7416
4/4/2013 88.32 89.05 88.30 89.05 3247
4/3/2013 89.94 90.06 88.10 88.40 5109
4/2/2013 90.85 90.88 89.63 89.83 3293
4/1/2013 91.14 91.33 89.91 90.27 6030
3/28/2013 90.95 91.43 90.89 91.15 4599
3/27/2013 90.23 91.05 89.94 90.98 3632
3/26/2013 90.79 90.93 90.38 90.82 2280
3/25/2013 90.77 91.16 89.90 90.40 4172
3/22/2013 90.58 90.68 90.26 90.46 4813
3/21/2013 90.23 90.83 89.95 90.24 9134
3/20/2013 90.74 91.00 90.51 90.92 3634
3/19/2013 90.70 90.89 89.40 90.14 2667
3/18/2013 90.00 90.83 89.85 90.52 5732
3/15/2013 90.87 91.07 90.66 90.90 5446
3/14/2013 90.41 91.03 90.36 91.03 3319
3/13/2013 89.87 90.35 89.63 90.23 2760
3/12/2013 89.90 90.09 89.56 89.81 3217
3/11/2013 89.69 90.03 89.57 89.99 4925
3/8/2013 89.80 89.93 89.20 89.92 6136
3/7/2013 88.82 89.16 88.75 89.11 2567
3/6/2013 88.85 88.99 88.53 88.78 3336
3/5/2013 87.97 88.67 87.97 88.54 4920
3/4/2013 87.15 87.56 86.67 87.53 3215
3/1/2013 86.63 87.39 85.94 87.24 4254
2/28/2013 87.08 87.72 86.93 87.12 3464
2/27/2013 86.00 87.45 85.99 87.09 2961
2/26/2013 85.94 86.21 85.26 85.99 3779
2/25/2013 87.97 87.97 85.56 85.57 3447
2/22/2013 86.96 87.38 86.86 87.37 3973
2/21/2013 87.26 87.27 85.95 86.48 6043
2/20/2013 89.05 89.05 87.28 87.40 3476
2/19/2013 88.45 88.96 88.45 88.96 2824
2/15/2013 88.35 88.53 88.02 88.17 3243
2/14/2013 87.88 88.42 87.78 88.32 2668
2/13/2013 87.99 88.18 87.69 88.05 2152
2/12/2013 87.49 87.87 87.42 87.77 3138
2/11/2013 87.56 87.58 87.11 87.42 3971
2/8/2013 87.19 87.58 87.07 87.54 4644
2/7/2013 87.08 87.21 86.36 86.96 2661
2/6/2013 86.10 87.10 86.10 87.10 3150
2/5/2013 86.49 86.85 86.23 86.68 3782
2/4/2013 86.26 86.64 85.79 85.95 10310
2/1/2013 86.69 87.07 86.46 86.79 11327
1/31/2013 85.44 86.12 85.33 86.04 9259
1/30/2013 86.41 86.41 85.29 85.53 5644
1/29/2013 86.45 86.46 86.09 86.40 4879
1/28/2013 86.63 86.63 85.97 86.45 4532
1/25/2013 86.27 86.44 85.87 86.42 4593
1/24/2013 85.73 86.29 85.48 85.77 6362
1/23/2013 85.77 85.82 85.48 85.52 3882
1/22/2013 85.16 85.72 84.95 85.72 3750
1/18/2013 84.88 85.15 84.64 85.11 3450
1/17/2013 84.54 85.04 84.45 84.88 3322
1/16/2013 84.13 84.32 83.90 84.12 2540
1/15/2013 83.46 84.40 83.41 84.30 2965
1/14/2013 83.65 83.98 83.58 83.88 2195
1/11/2013 83.84 83.91 83.44 83.77 3413
1/10/2013 84.06 84.14 83.42 83.84 3805
1/9/2013 83.59 83.80 83.44 83.72 3061
1/8/2013 83.53 83.61 83.01 83.36 2544
1/7/2013 83.44 83.64 83.29 83.52 3491
1/4/2013 83.51 83.92 83.19 83.77 3378
1/3/2013 83.32 83.69 82.95 83.14 4487
1/2/2013 82.85 83.21 82.57 83.19 7328
12/31/2012 79.47 81.03 79.25 80.90 8127
12/28/2012 79.56 80.02 79.34 79.34 4620
12/27/2012 80.09 80.22 78.95 79.91 2399
Marketplace
Trading Center