Vanguard Small-Cap ETF (VB)
219.71
-0.30
(-0.14%)
USD |
NYSEARCA |
Mar 18, 16:00
217.96
-1.75
(-0.80%)
Pre-Market: 09:06
VB Price: 219.71 for March 18, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 18, 2024 | 220.54 | 220.88 | 219.41 | 219.71 | 560971.0 |
Mar 15, 2024 | 219.31 | 220.87 | 219.20 | 220.01 | 822747.0 |
Mar 14, 2024 | 222.94 | 223.18 | 218.37 | 220.17 | 537782.0 |
Mar 13, 2024 | 222.44 | 223.99 | 222.19 | 223.23 | 520131.0 |
Mar 12, 2024 | 222.17 | 223.07 | 220.73 | 222.44 | 712292.0 |
Mar 11, 2024 | 222.31 | 223.00 | 220.91 | 221.83 | 609147.0 |
Mar 08, 2024 | 224.85 | 226.39 | 222.32 | 222.88 | 1.010M |
Mar 07, 2024 | 222.68 | 223.91 | 222.59 | 223.40 | 588202.0 |
Mar 06, 2024 | 222.15 | 222.40 | 220.66 | 221.52 | 683698.0 |
Mar 05, 2024 | 220.49 | 221.79 | 219.31 | 220.03 | 736459.0 |
Mar 04, 2024 | 222.29 | 222.94 | 221.50 | 221.69 | 656628.0 |
Mar 01, 2024 | 220.12 | 221.43 | 218.60 | 221.29 | 717467.0 |
Feb 29, 2024 | 220.00 | 220.90 | 218.27 | 219.56 | 623259.0 |
Feb 28, 2024 | 217.61 | 218.99 | 217.19 | 218.12 | 473704.0 |
Feb 27, 2024 | 218.51 | 218.91 | 217.84 | 218.77 | 623349.0 |
Feb 26, 2024 | 216.53 | 217.87 | 215.96 | 216.95 | 592667.0 |
Feb 23, 2024 | 216.29 | 217.49 | 215.62 | 216.71 | 704858.0 |
Feb 22, 2024 | 215.31 | 216.41 | 214.49 | 216.01 | 987116.0 |
Feb 21, 2024 | 213.41 | 213.96 | 212.26 | 213.75 | 658939.0 |
Feb 20, 2024 | 214.09 | 214.64 | 213.49 | 214.40 | 665568.0 |
Feb 16, 2024 | 216.50 | 218.27 | 215.87 | 216.19 | 1.001M |
Feb 15, 2024 | 215.58 | 218.36 | 215.58 | 218.20 | 590886.0 |
Feb 14, 2024 | 212.85 | 214.62 | 211.51 | 214.17 | 5.489M |
Feb 13, 2024 | 210.79 | 212.38 | 208.65 | 210.18 | 4.469M |
Feb 12, 2024 | 214.63 | 217.36 | 214.33 | 216.52 | 680044.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
98.45
Minimum
Mar 23 2020
239.37
Maximum
Nov 08 2021
186.05
Average
189.07
Median
Sep 29 2023