Vanguard Small-Cap Index Fund ETF Shares (VB) Historical Stock Data
204.06 ↓2.80 (-1.35%)
As of Market Close on February 6th, 2023.
Historical Data
In the past 30 trading days, VB is up 0.36% a day on average. There have been 20 days where Vanguard Small-Cap Index Fund ETF Shares closed green and 10 days where VB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 205.56 | 204.06 | ↓$1.50 (-0.73%) | 203.53 | 205.99 | 684.06K |
| 2023-02-03 | 206.16 | 206.86 | ↑$0.70 (0.34%) | 206.12 | 209.02 | 805.44K |
| 2023-02-02 | 207.00 | 208.76 | ↑$1.76 (0.85%) | 206.75 | 210.00 | 874.18K |
| 2023-02-01 | 201.77 | 205.42 | ↑$3.65 (1.81%) | 200.87 | 206.95 | 644.11K |
| 2023-01-31 | 197.84 | 202.18 | ↑$4.34 (2.19%) | 197.84 | 202.18 | 733.79K |
| 2023-01-30 | 198.34 | 197.28 | ↓$1.06 (-0.53%) | 197.22 | 200.07 | 433.40K |
| 2023-01-27 | 198.27 | 199.91 | ↑$1.64 (0.83%) | 197.78 | 200.68 | 514.38K |
| 2023-01-26 | 198.41 | 198.74 | ↑$0.33 (0.17%) | 196.31 | 199.25 | 517.20K |
| 2023-01-25 | 195.09 | 196.99 | ↑$1.90 (0.97%) | 193.64 | 197.06 | 410.38K |
| 2023-01-24 | 196.37 | 196.62 | ↑$0.25 (0.13%) | 195.65 | 197.60 | 624.06K |
| 2023-01-23 | 195.10 | 197.46 | ↑$2.36 (1.21%) | 194.51 | 197.97 | 424.06K |
| 2023-01-20 | 192.26 | 194.71 | ↑$2.45 (1.27%) | 190.91 | 194.73 | 508.39K |
| 2023-01-19 | 191.95 | 191.19 | ↓$0.76 (-0.40%) | 190.13 | 192.56 | 726.29K |
| 2023-01-18 | 197.10 | 193.32 | ↓$3.78 (-1.92%) | 193.29 | 198.22 | 2.64M |
| 2023-01-17 | 195.78 | 196.03 | ↑$0.25 (0.13%) | 195.43 | 197.07 | 553.29K |
| 2023-01-13 | 193.89 | 196.18 | ↑$2.29 (1.18%) | 193.54 | 196.43 | 478.93K |
| 2023-01-12 | 193.69 | 195.28 | ↑$1.59 (0.82%) | 191.93 | 195.43 | 627.45K |
| 2023-01-11 | 191.00 | 192.91 | ↑$1.91 (1.00%) | 190.70 | 192.97 | 533.15K |
| 2023-01-10 | 187.69 | 190.17 | ↑$2.48 (1.32%) | 187.12 | 190.23 | 380.08K |
| 2023-01-09 | 188.85 | 188.00 | ↓$0.85 (-0.45%) | 187.75 | 190.21 | 678.52K |
| 2023-01-06 | 185.00 | 187.42 | ↑$2.42 (1.31%) | 183.92 | 187.86 | 397.13K |
| 2023-01-05 | 184.14 | 183.28 | ↓$0.86 (-0.47%) | 182.07 | 184.37 | 415.13K |
| 2023-01-04 | 183.56 | 185.28 | ↑$1.72 (0.94%) | 183.56 | 186.23 | 887.22K |
| 2023-01-03 | 185.00 | 182.50 | ↓$2.50 (-1.35%) | 181.11 | 186.21 | 561.28K |
| 2022-12-30 | 182.22 | 183.54 | ↑$1.32 (0.72%) | 181.81 | 183.73 | 896.40K |
| 2022-12-29 | 181.18 | 184.02 | ↑$2.84 (1.57%) | 180.93 | 184.57 | 1.08M |
| 2022-12-28 | 183.42 | 179.99 | ↓$3.43 (-1.87%) | 179.94 | 183.80 | 1.05M |
| 2022-12-27 | 183.63 | 183.04 | ↓$0.59 (-0.32%) | 182.18 | 184.10 | 746.25K |
| 2022-12-23 | 182.72 | 183.64 | ↑$0.92 (0.50%) | 181.31 | 183.67 | 697.04K |
| 2022-12-22 | 183.52 | 182.66 | ↓$0.86 (-0.47%) | 179.53 | 183.52 | 1.20M |
Create an account or log in to view more rows.
$VB who else excited??
$VB ready to explode
$VB unstoppable up wow
$VB almost time for the running
$VB to the moon
$VB what time we going green?
$VB the market is selling off
$VB no wonder price closed that way
$VB take what we can get
$VB it's true....