Smallcap ETF Vanguard (NY: VB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	135.75	136.54	135.18	135.95	719,634	-1.43(-1.04%)
May 30, 2019	137.82	138.62	136.58	137.38	897,011	-0.06(-0.05%)
May 29, 2019	137.63	137.82	136.55	137.44	459,977	-0.94(-0.68%)
May 28, 2019	139.75	140.29	138.37	138.37	388,752	-1.19(-0.86%)
May 24, 2019	139.33	139.95	138.87	139.57	596,759	+0.86(+0.62%)
May 23, 2019	139.86	139.86	137.94	138.71	1,236,225	-2.32(-1.65%)
May 22, 2019	141.59	141.92	140.77	141.03	447,482	-1.21(-0.85%)
May 21, 2019	141.09	142.34	141.09	142.24	684,130	+2.00(+1.43%)
May 20, 2019	140.58	141.18	139.89	140.24	591,828	-1.28(-0.90%)
May 17, 2019	142.13	143.34	141.29	141.52	962,467	-1.64(-1.14%)
May 16, 2019	142.46	144.06	142.40	143.16	589,045	+1.00(+0.70%)
May 15, 2019	140.65	142.44	140.44	142.16	418,033	+0.54(+0.38%)
May 14, 2019	140.33	142.23	140.16	141.61	731,430	+1.68(+1.20%)
May 13, 2019	141.60	141.88	139.54	139.94	892,770	-4.32(-3.00%)
May 10, 2019	143.37	144.65	141.65	144.26	813,331	+0.28(+0.19%)
May 09, 2019	143.14	144.26	141.78	143.98	463,551	-0.38(-0.26%)
May 08, 2019	144.66	145.45	144.21	144.36	429,281	-0.50(-0.34%)
May 07, 2019	146.38	146.85	143.85	144.86	423,032	-2.87(-1.94%)
May 06, 2019	145.48	147.98	145.48	147.73	495,056	-0.08(-0.06%)
May 03, 2019	146.08	147.87	145.95	147.81	1,300,184	+2.44(+1.68%)
May 02, 2019	144.90	145.89	143.92	145.37	689,740	+0.38(+0.26%)