Smallcap ETF Vanguard (NY: VB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2024	213.38	217.72	212.90	213.82	668,848	+0.03(+0.01%)
Apr 30, 2024	216.65	216.82	213.66	213.79	437,932	-4.16(-1.91%)
Apr 29, 2024	217.23	218.36	216.88	217.95	513,901	+1.39(+0.64%)
Apr 26, 2024	215.76	217.14	215.06	216.56	395,295	+1.16(+0.54%)
Apr 25, 2024	214.31	215.79	212.66	215.40	369,568	-1.08(-0.50%)
Apr 24, 2024	216.51	217.47	215.00	216.48	406,405	-0.22(-0.10%)
Apr 23, 2024	213.74	217.38	213.74	216.70	480,460	+3.16(+1.48%)
Apr 22, 2024	212.22	214.67	211.16	213.54	434,160	+2.17(+1.03%)
Apr 19, 2024	210.36	212.50	209.97	211.37	758,873	+0.61(+0.29%)
Apr 18, 2024	211.75	213.43	210.19	210.76	903,684	-0.45(-0.21%)
Apr 17, 2024	213.90	214.10	210.90	211.21	751,283	-1.46(-0.69%)
Apr 16, 2024	212.88	213.99	211.24	212.67	881,711	-1.06(-0.50%)
Apr 15, 2024	218.18	219.00	213.05	213.73	934,910	-3.22(-1.48%)
Apr 12, 2024	219.72	220.05	216.03	216.95	527,694	-3.83(-1.73%)
Apr 11, 2024	221.10	221.41	218.88	220.78	488,781	+0.40(+0.18%)
Apr 10, 2024	220.83	222.24	219.37	220.38	502,404	-4.91(-2.18%)
Apr 09, 2024	225.39	225.85	223.30	225.29	555,908	+0.71(+0.32%)
Apr 08, 2024	224.71	225.23	223.68	224.58	365,813	+1.03(+0.46%)
Apr 05, 2024	221.81	224.20	221.46	223.55	522,646	+1.76(+0.79%)
Apr 04, 2024	226.17	226.65	221.40	221.79	588,485	-2.36(-1.05%)
Apr 03, 2024	222.70	224.67	222.51	224.15	552,980	+0.94(+0.42%)
Apr 02, 2024	224.54	224.54	222.28	223.21	634,292	-3.42(-1.51%)
Apr 01, 2024	228.90	228.98	226.33	226.63	769,496	-1.96(-0.86%)
Mar 28, 2024	228.17	228.78	228.77	228.59	828,494	+0.79(+0.35%)
Mar 27, 2024	225.51	227.80	225.21	227.80	1,043,150	+3.88(+1.73%)
Mar 26, 2024	225.48	225.63	223.71	223.92	579,830	-0.19(-0.08%)
Mar 25, 2024	224.56	225.45	224.00	224.11	500,252	+0.12(+0.05%)
Mar 22, 2024	226.31	226.58	223.89	223.99	607,032	-2.97(-1.31%)
Mar 21, 2024	225.88	227.66	225.51	226.96	1,155,519	+2.50(+1.11%)
Mar 20, 2024	220.75	225.10	220.32	224.46	795,747	+3.44(+1.56%)
Mar 19, 2024	218.88	221.31	218.88	221.02	734,729	+1.31(+0.60%)
Mar 18, 2024	220.54	220.88	219.41	219.71	560,971	-0.30(-0.14%)
Mar 15, 2024	219.31	220.87	219.20	220.01	822,747	-0.16(-0.07%)
Mar 14, 2024	222.94	223.18	218.37	220.17	537,780	-3.06(-1.37%)
Mar 13, 2024	222.44	223.99	222.19	223.23	520,131	+0.79(+0.36%)
Mar 12, 2024	222.17	223.07	220.73	222.44	712,292	+0.61(+0.27%)
Mar 11, 2024	222.31	223.00	220.91	221.83	609,147	-1.05(-0.47%)
Mar 08, 2024	224.85	226.39	222.32	222.88	1,009,747	-0.52(-0.23%)
Mar 07, 2024	222.68	223.91	222.59	223.40	588,197	+1.88(+0.85%)
Mar 06, 2024	222.15	222.40	220.66	221.52	683,687	+1.49(+0.68%)
Mar 05, 2024	220.49	221.79	219.31	220.03	736,381	-1.66(-0.75%)
Mar 04, 2024	222.29	222.94	221.50	221.69	656,642	+0.40(+0.18%)