Vanguard Small-Cap Index Fund ETF Shares (VB) Historical Stock Data
218.74 ↑1.95 (0.90%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VB is down -0.17% a day on average. There have been 13 days where Vanguard Small-Cap Index Fund ETF Shares closed green and 17 days where VB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 220.04 | 218.74 | ↓$1.30 (-0.59%) | 218.14 | 220.79 | 610.65K |
| 2024-05-02 | 216.32 | 216.79 | ↑$0.47 (0.22%) | 213.51 | 217.11 | 676.53K |
| 2024-05-01 | 213.38 | 213.82 | ↑$0.44 (0.21%) | 212.90 | 217.72 | 668.38K |
| 2024-04-30 | 216.65 | 213.79 | ↓$2.86 (-1.32%) | 213.66 | 216.82 | 437.71K |
| 2024-04-29 | 217.23 | 217.95 | ↑$0.72 (0.33%) | 216.92 | 218.36 | 513.90K |
| 2024-04-26 | 215.76 | 216.56 | ↑$0.80 (0.37%) | 215.06 | 217.14 | 395.15K |
| 2024-04-25 | 214.31 | 215.40 | ↑$1.09 (0.51%) | 212.66 | 215.80 | 369.46K |
| 2024-04-24 | 216.51 | 216.48 | ↓$0.03 (-0.01%) | 215.00 | 217.46 | 406.33K |
| 2024-04-23 | 213.74 | 216.70 | ↑$2.96 (1.38%) | 213.74 | 217.38 | 480.30K |
| 2024-04-22 | 212.22 | 213.54 | ↑$1.32 (0.62%) | 211.16 | 214.67 | 434.08K |
| 2024-04-19 | 210.36 | 211.37 | ↑$1.01 (0.48%) | 209.97 | 212.50 | 758.58K |
| 2024-04-18 | 211.75 | 210.76 | ↓$0.99 (-0.47%) | 210.20 | 213.43 | 816.26K |
| 2024-04-17 | 213.90 | 211.21 | ↓$2.69 (-1.26%) | 210.90 | 214.10 | 751.20K |
| 2024-04-16 | 212.88 | 212.67 | ↓$0.21 (-0.10%) | 211.25 | 213.99 | 881.61K |
| 2024-04-15 | 218.18 | 213.73 | ↓$4.45 (-2.04%) | 213.05 | 219.00 | 0.92M |
| 2024-04-12 | 219.72 | 216.95 | ↓$2.77 (-1.26%) | 216.03 | 220.05 | 527.62K |
| 2024-04-11 | 221.10 | 220.78 | ↓$0.32 (-0.14%) | 218.90 | 221.41 | 488.58K |
| 2024-04-10 | 220.83 | 220.38 | ↓$0.45 (-0.20%) | 219.39 | 222.24 | 502.14K |
| 2024-04-09 | 225.39 | 225.29 | ↓$0.10 (-0.04%) | 223.30 | 225.85 | 539.87K |
| 2024-04-08 | 224.71 | 224.58 | ↓$0.13 (-0.06%) | 223.68 | 225.23 | 365.80K |
| 2024-04-05 | 221.81 | 223.55 | ↑$1.74 (0.78%) | 221.46 | 224.21 | 522.50K |
| 2024-04-04 | 226.17 | 221.79 | ↓$4.38 (-1.94%) | 221.40 | 226.55 | 588.33K |
| 2024-04-03 | 222.70 | 224.15 | ↑$1.45 (0.65%) | 222.51 | 224.63 | 552.84K |
| 2024-04-02 | 224.54 | 223.21 | ↓$1.33 (-0.59%) | 222.28 | 224.54 | 634.25K |
| 2024-04-01 | 228.90 | 226.63 | ↓$2.27 (-0.99%) | 226.33 | 228.98 | 755.26K |
| 2024-03-29 | 228.17 | 228.59 | ↑$0.42 (0.18%) | 228.15 | 229.54 | 828.49K |
| 2024-03-28 | 228.17 | 228.59 | ↑$0.42 (0.18%) | 228.15 | 229.54 | 820.17K |
| 2024-03-27 | 225.51 | 227.80 | ↑$2.29 (1.02%) | 225.05 | 227.80 | 1.04M |
| 2024-03-26 | 225.48 | 223.92 | ↓$1.56 (-0.69%) | 223.71 | 225.63 | 579.74K |
| 2024-03-25 | 224.56 | 224.11 | ↓$0.45 (-0.20%) | 224.00 | 225.45 | 500.19K |
Create an account or log in to view more rows.
$VB steady steady n hold
$VB soon
$VB futes cooperating!
$VB lets go!!
$VB yeah we're going green today
$VB back to business
$VB who else excited??
$VB ready to explode
$VB unstoppable up wow
$VB almost time for the running