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.

DateOpenCloseChangeLowHighVolume
2023-02-06205.56204.06↓$1.50 (-0.73%)203.53205.99684.06K
2023-02-03206.16206.86↑$0.70 (0.34%)206.12209.02805.44K
2023-02-02207.00208.76↑$1.76 (0.85%)206.75210.00874.18K
2023-02-01201.77205.42↑$3.65 (1.81%)200.87206.95644.11K
2023-01-31197.84202.18↑$4.34 (2.19%)197.84202.18733.79K
2023-01-30198.34197.28↓$1.06 (-0.53%)197.22200.07433.40K
2023-01-27198.27199.91↑$1.64 (0.83%)197.78200.68514.38K
2023-01-26198.41198.74↑$0.33 (0.17%)196.31199.25517.20K
2023-01-25195.09196.99↑$1.90 (0.97%)193.64197.06410.38K
2023-01-24196.37196.62↑$0.25 (0.13%)195.65197.60624.06K
2023-01-23195.10197.46↑$2.36 (1.21%)194.51197.97424.06K
2023-01-20192.26194.71↑$2.45 (1.27%)190.91194.73508.39K
2023-01-19191.95191.19↓$0.76 (-0.40%)190.13192.56726.29K
2023-01-18197.10193.32↓$3.78 (-1.92%)193.29198.222.64M
2023-01-17195.78196.03↑$0.25 (0.13%)195.43197.07553.29K
2023-01-13193.89196.18↑$2.29 (1.18%)193.54196.43478.93K
2023-01-12193.69195.28↑$1.59 (0.82%)191.93195.43627.45K
2023-01-11191.00192.91↑$1.91 (1.00%)190.70192.97533.15K
2023-01-10187.69190.17↑$2.48 (1.32%)187.12190.23380.08K
2023-01-09188.85188.00↓$0.85 (-0.45%)187.75190.21678.52K
2023-01-06185.00187.42↑$2.42 (1.31%)183.92187.86397.13K
2023-01-05184.14183.28↓$0.86 (-0.47%)182.07184.37415.13K
2023-01-04183.56185.28↑$1.72 (0.94%)183.56186.23887.22K
2023-01-03185.00182.50↓$2.50 (-1.35%)181.11186.21561.28K
2022-12-30182.22183.54↑$1.32 (0.72%)181.81183.73896.40K
2022-12-29181.18184.02↑$2.84 (1.57%)180.93184.571.08M
2022-12-28183.42179.99↓$3.43 (-1.87%)179.94183.801.05M
2022-12-27183.63183.04↓$0.59 (-0.32%)182.18184.10746.25K
2022-12-23182.72183.64↑$0.92 (0.50%)181.31183.67697.04K
2022-12-22183.52182.66↓$0.86 (-0.47%)179.53183.521.20M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Clean_Teoth

$VB no wonder price closed that way

0 Like Report