Vanguard Small-Cap Index Fund ETF Shares (VB) Historical Stock Data
216.60 ↑3.06 (1.43%)
As of April 23, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VB is down -0.16% 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 |
|---|---|---|---|---|---|---|
| 2024-04-22 | 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 |
| 2024-03-22 | 226.31 | 223.99 | ↓$2.32 (-1.03%) | 223.89 | 226.58 | 607.02K |
| 2024-03-21 | 225.88 | 226.96 | ↑$1.08 (0.48%) | 225.52 | 227.66 | 1.16M |
| 2024-03-20 | 220.75 | 224.46 | ↑$3.71 (1.68%) | 220.32 | 225.10 | 795.74K |
| 2024-03-19 | 218.88 | 221.02 | ↑$2.14 (0.98%) | 218.88 | 221.31 | 734.73K |
| 2024-03-18 | 220.54 | 219.71 | ↓$0.83 (-0.38%) | 219.48 | 220.84 | 560.97K |
| 2024-03-15 | 219.31 | 220.01 | ↑$0.70 (0.32%) | 219.20 | 220.87 | 822.63K |
| 2024-03-14 | 222.94 | 220.17 | ↓$2.77 (-1.24%) | 218.37 | 223.14 | 537.76K |
| 2024-03-13 | 222.44 | 223.23 | ↑$0.79 (0.36%) | 222.19 | 223.99 | 519.94K |
| 2024-03-12 | 222.17 | 222.44 | ↑$0.27 (0.12%) | 220.73 | 223.07 | 712.27K |
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