Smallcap ETF Vanguard (NY: VB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	189.76	189.92	187.01	187.90	911,669	-2.35(-1.24%)
May 27, 2022	186.74	190.31	186.44	190.25	757,135	+4.60(+2.48%)
May 26, 2022	182.46	186.57	182.46	185.66	980,943	+4.16(+2.29%)
May 25, 2022	177.33	182.41	177.33	181.49	819,896	+3.43(+1.93%)
May 24, 2022	179.13	179.54	174.98	178.06	990,120	-2.65(-1.47%)
May 23, 2022	180.52	181.50	177.94	180.71	1,126,998	+2.03(+1.14%)
May 20, 2022	180.97	181.67	174.36	178.68	1,147,315	-0.41(-0.23%)
May 19, 2022	177.34	181.31	177.11	179.09	1,191,890	+0.29(+0.16%)
May 18, 2022	183.37	183.98	177.99	178.81	1,082,685	-6.67(-3.60%)
May 17, 2022	183.36	185.63	181.77	185.47	804,710	+5.25(+2.91%)
May 16, 2022	180.85	182.07	179.21	180.22	847,752	-1.04(-0.57%)
May 13, 2022	177.71	182.45	177.71	181.26	867,177	+5.69(+3.24%)
May 12, 2022	172.85	177.06	171.73	175.58	1,146,645	+2.04(+1.18%)
May 11, 2022	177.35	180.73	173.22	173.53	4,945,127	-3.79(-2.14%)
May 10, 2022	180.43	181.31	173.75	177.32	1,552,523	-0.77(-0.43%)
May 09, 2022	183.17	183.90	177.28	178.09	1,982,681	-7.91(-4.25%)
May 06, 2022	188.06	188.16	183.57	186.00	1,052,632	-2.90(-1.54%)
May 05, 2022	194.46	194.46	186.81	188.91	1,052,363	-7.43(-3.78%)
May 04, 2022	191.79	196.67	188.91	196.34	895,651	+5.07(+2.65%)
May 03, 2022	189.53	192.25	189.04	191.27	858,056	+1.73(+0.92%)