Smallcap ETF Vanguard (NY: VB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2023	192.46	193.39	191.49	192.89	585,479	-0.44(-0.23%)
Nov 24, 2023	192.10	193.57	191.66	193.33	414,681	+0.98(+0.51%)
Nov 22, 2023	192.21	193.04	191.54	192.35	714,135	+1.20(+0.63%)
Nov 21, 2023	191.83	192.14	191.00	191.15	526,206	-1.63(-0.85%)
Nov 20, 2023	191.81	193.04	190.99	192.78	625,539	+0.98(+0.51%)
Nov 17, 2023	191.29	192.05	190.83	191.80	489,518	+1.90(+1.00%)
Nov 16, 2023	191.42	192.18	189.06	189.90	836,065	-2.39(-1.24%)
Nov 15, 2023	191.71	194.71	191.45	192.29	1,101,692	+0.90(+0.47%)
Nov 14, 2023	187.49	191.67	187.30	191.39	944,005	+8.20(+4.48%)
Nov 13, 2023	182.71	183.78	181.96	183.19	560,369	-0.23(-0.13%)
Nov 10, 2023	182.02	183.57	180.92	183.42	784,051	+2.08(+1.15%)
Nov 09, 2023	184.91	184.91	181.06	181.34	704,213	-2.53(-1.38%)
Nov 08, 2023	185.00	185.55	183.25	183.87	673,371	-1.15(-0.62%)
Nov 07, 2023	184.81	185.70	183.84	185.02	698,618	-0.27(-0.15%)
Nov 06, 2023	187.62	187.80	184.44	185.29	589,652	-2.08(-1.11%)
Nov 03, 2023	185.54	188.36	185.54	187.37	925,840	+4.28(+2.34%)
Nov 02, 2023	181.23	183.21	180.93	183.09	758,863	+4.13(+2.31%)
Nov 01, 2023	178.00	178.96	176.50	178.96	995,891	+0.91(+0.51%)
Oct 31, 2023	176.88	178.33	176.18	178.05	838,622	+1.51(+0.86%)
Oct 30, 2023	176.86	177.81	175.02	176.54	1,155,974	+1.28(+0.73%)
Oct 27, 2023	178.14	178.22	174.84	175.26	919,927	-2.22(-1.25%)
Oct 26, 2023	177.29	178.91	176.54	177.48	1,300,705	+0.67(+0.38%)
Oct 25, 2023	178.64	179.28	176.58	176.81	824,689	-3.23(-1.79%)
Oct 24, 2023	180.12	181.30	179.04	180.04	731,972	+1.35(+0.76%)
Oct 23, 2023	179.20	181.08	178.26	178.69	787,470	-1.46(-0.81%)
Oct 20, 2023	182.54	182.76	180.13	180.15	862,132	-2.21(-1.21%)
Oct 19, 2023	184.98	186.14	182.06	182.36	845,799	-2.98(-1.61%)
Oct 18, 2023	188.10	188.10	185.06	185.34	809,282	-4.16(-2.20%)
Oct 17, 2023	186.43	190.84	186.39	189.50	497,970	+2.27(+1.21%)
Oct 16, 2023	185.59	187.56	185.15	187.23	467,169	+3.05(+1.66%)
Oct 13, 2023	186.11	186.29	183.49	184.18	388,520	-1.43(-0.77%)
Oct 12, 2023	189.71	189.71	184.42	185.61	527,330	-3.75(-1.98%)
Oct 11, 2023	189.32	190.32	187.94	189.36	407,075	+0.40(+0.21%)
Oct 10, 2023	187.64	190.10	187.50	188.96	675,423	+2.15(+1.15%)
Oct 09, 2023	184.41	187.37	184.19	186.81	488,555	+1.30(+0.70%)
Oct 06, 2023	182.82	186.55	182.02	185.51	471,647	+1.68(+0.91%)
Oct 05, 2023	183.76	184.42	182.59	183.83	631,491	-0.16(-0.09%)
Oct 04, 2023	183.54	184.25	181.56	183.99	734,851	+0.83(+0.45%)
Oct 03, 2023	185.37	186.00	182.38	183.16	773,364	-3.40(-1.82%)
Oct 02, 2023	188.58	189.10	185.66	186.56	717,545	-2.51(-1.33%)
Sep 29, 2023	191.33	191.57	188.69	189.07	540,572	-0.49(-0.26%)
Sep 28, 2023	187.92	190.53	187.50	189.56	601,208	+1.90(+1.01%)
Sep 27, 2023	187.57	188.59	186.18	187.66	861,567	+1.42(+0.76%)
Sep 26, 2023	188.00	188.96	186.19	186.24	799,959	-2.79(-1.48%)
Sep 25, 2023	187.18	189.22	188.40	189.03	547,836	+0.93(+0.49%)
Sep 22, 2023	189.44	189.93	188.07	188.10	607,891	-0.47(-0.25%)
Sep 21, 2023	191.19	191.19	188.57	188.57	1,424,100	-3.67(-1.91%)
Sep 20, 2023	194.59	195.42	192.21	192.24	647,553	-1.40(-0.73%)
Sep 19, 2023	194.41	194.95	192.84	193.64	731,889	-0.76(-0.39%)
Sep 18, 2023	194.87	195.14	193.88	194.40	373,798	-0.59(-0.30%)
Sep 15, 2023	196.03	196.09	194.16	194.98	616,388	-1.71(-0.87%)
Sep 14, 2023	196.10	197.12	195.56	196.70	660,834	+2.35(+1.21%)
Sep 13, 2023	196.07	196.07	193.69	194.35	361,151	-1.45(-0.74%)
Sep 12, 2023	195.28	196.88	195.28	195.80	400,895	-0.04(-0.02%)
Sep 11, 2023	196.69	197.23	195.60	195.84	300,154	+0.33(+0.17%)
Sep 08, 2023	196.16	196.39	195.14	195.51	351,483	-0.44(-0.22%)
Sep 07, 2023	196.33	196.65	195.05	195.95	847,927	-1.57(-0.80%)
Sep 06, 2023	198.27	199.43	196.53	197.52	360,945	-0.62(-0.31%)
Sep 05, 2023	201.11	201.52	198.14	198.14	479,052	-4.08(-2.02%)