Vanguard Small Cap ETF $110.58

up +0.42


17/4/2014 06:40 PM  |  NYSEARCA : VB
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VB historical data

Date Open High Low Close Volume
4/17/2014110.00110.93109.76110.58214,227
4/16/2014109.66110.19109.17110.16638,133
4/15/2014108.77109.28106.77108.90464,065
4/14/2014108.90109.31107.41108.32219,686
4/11/2014108.57109.47107.53107.89688,839
4/10/2014112.13112.15109.00109.44415,424
4/9/2014111.00112.18110.69112.17284,105
4/8/2014110.13111.07109.34110.70391,202
4/7/2014111.25111.49109.31109.91349,195
4/4/2014114.49114.60111.31111.72406,028
4/3/2014114.69114.74113.36113.76275,744
4/2/2014114.49114.72114.09114.66409,140
4/1/2014113.06114.17113.01114.05627,117
3/31/2014111.82113.04111.38112.95252,907
3/28/2014110.91112.22110.81111.04274,455
3/27/2014111.07111.60110.29110.791,149,700
3/26/2014113.64113.64111.06111.08404,498
3/25/2014113.33113.86112.17112.80243,696
3/24/2014114.34114.55112.00112.83338,274
3/21/2014114.72115.25113.88114.021,176,260
3/20/2014113.86114.48113.43114.32194,505
3/19/2014114.80114.89113.39114.07268,292
3/18/2014113.64114.90113.52114.84218,709
3/17/2014113.28114.14113.20113.43268,066
3/14/2014112.02113.07112.01112.65371,120
3/13/2014114.17114.17111.83112.31374,461
3/12/2014112.90113.71112.36113.71218,292
3/11/2014114.47114.79113.01113.38328,086
3/10/2014114.67114.77113.69114.34237,248
3/7/2014115.43115.45114.25114.83417,615
3/6/2014115.06115.21114.63114.75215,519
3/5/2014114.89115.01114.58114.83339,855
3/4/2014113.86115.24113.66114.84362,172
3/3/2014112.20112.98111.58112.61546,156
2/28/2014113.34114.05112.58113.16478,076
2/27/2014112.58113.44112.44113.44341,661
2/26/2014112.46113.45112.21112.85282,620
2/25/2014112.40112.84111.87112.35333,077
2/24/2014111.73112.96111.66112.29393,695
2/21/2014111.54111.89111.24111.57193,481
2/20/2014110.30111.39110.20111.21214,600
2/19/2014110.95111.50110.21110.32350,057
2/18/2014110.70111.31110.28111.20450,417
2/14/2014109.79110.39109.45110.32389,291
2/13/2014107.84110.10107.77110.01355,823
2/12/2014108.65109.21108.42108.85320,561
2/11/2014107.51108.56107.33108.32334,806
2/10/2014107.13107.40106.53107.36582,154
2/7/2014106.45107.12106.04107.03438,250
2/6/2014105.02106.07105.02105.94491,809
2/5/2014104.71105.05103.51104.71480,182
2/4/2014104.78105.59104.15105.33753,928
2/3/2014107.49107.73104.10104.32831,568
1/31/2014106.68108.50106.59107.69668,193
1/30/2014107.61108.69107.45108.29436,273
1/29/2014107.00107.74106.47106.67529,609
1/28/2014107.05108.09107.03108.03360,678
1/27/2014108.49108.49106.14106.90727,069
1/24/2014110.34110.39108.06108.23497,488
1/23/2014111.25111.28110.31110.87387,839
1/22/2014111.16111.80111.10111.74337,423
1/21/2014111.50111.50110.50111.16429,135
1/17/2014111.09111.15110.43110.63368,176
1/16/2014111.02111.15110.74111.09260,346
1/15/2014110.72111.17110.55111.10365,343
1/14/2014109.49110.50109.25110.47246,269
1/13/2014110.21110.49108.62109.09313,101
1/10/2014109.86110.53109.51110.53298,550
1/9/2014110.09110.22109.12109.72264,575
1/8/2014109.50109.94109.00109.77294,625
1/7/2014108.99109.89108.99109.52318,695
1/6/2014110.01110.01108.70108.76316,884
1/3/2014109.33109.63108.97109.39359,829
1/2/2014109.69109.70108.55108.98524,519
12/31/2013110.06110.24109.84109.95469,603
12/30/2013109.75109.92109.40109.67329,046
12/27/2013109.98110.69109.34109.65351,015
12/26/2013110.11110.22109.53109.67980,404
12/24/2013109.11109.72109.11109.55264,529
12/23/2013110.25110.59110.01110.53585,721
12/20/2013108.02109.68108.02109.611,039,010
12/19/2013108.62108.62108.00108.02288,733
12/18/2013107.44108.68106.38108.68366,007
12/17/2013107.46107.48106.67107.32235,311
12/16/2013106.80107.44106.71107.26302,403
12/13/2013106.28106.65105.77106.34246,530
12/12/2013106.00106.41105.70106.08272,408
12/11/2013107.81107.82105.76105.99919,103
12/10/2013108.01108.65107.66107.71310,867
12/9/2013108.36108.63107.89108.24271,691
12/6/2013108.49108.50107.85108.18283,042
12/5/2013107.27107.59106.92107.44171,921
12/4/2013107.14108.01106.35107.361,305,520
12/3/2013107.88108.11107.09107.54517,996
12/2/2013108.77108.81107.91108.01545,223
11/29/2013109.05109.14108.58108.62106,880
11/27/2013108.48108.77108.24108.76174,039
11/26/2013107.96108.52107.72108.31270,671
11/25/2013108.26108.26107.63107.84200,938
11/22/2013107.64108.03107.38107.91418,559
Trading Center