Canada markets closed

Vanguard Small-Cap Index Fund ETF Shares (VB)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
230.72+4.33 (+1.91%)
At close: 04:00PM EDT
230.00 -0.72 (-0.31%)
After hours: 07:25PM EDT
Time Period:
Sept 15, 2023 - Sept 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 13, 2024227.96230.99227.89230.72230.72567,100
Sept 12, 2024224.83226.99223.36226.39226.391,723,000
Sept 11, 2024222.29224.22218.84224.04224.04495,600
Sept 10, 2024223.85223.85220.72222.84222.84673,600
Sept 09, 2024223.30224.89222.58223.29223.29412,300
Sept 06, 2024226.14227.26221.77222.23222.23727,200
Sept 05, 2024227.09227.72224.89225.68225.68589,400
Sept 04, 2024226.68228.82226.19226.88226.88545,700
Sept 03, 2024231.75232.51226.68227.40227.40573,200
Aug 30, 2024232.99233.49230.60233.42233.42389,800
Aug 29, 2024232.12234.01230.59231.97231.97400,200
Aug 28, 2024231.26232.10229.65230.69230.69447,500
Aug 27, 2024231.69232.39230.89232.05232.05471,800
Aug 26, 2024234.70235.24232.69232.85232.85498,700
Aug 23, 2024229.46233.88229.05233.35233.35695,900
Aug 22, 2024229.63230.22227.52227.87227.87598,200
Aug 21, 2024227.66229.41226.83229.39229.39414,500
Aug 20, 2024228.50228.69225.99226.61226.61483,800
Aug 19, 2024226.92228.75226.66228.75228.75426,300
Aug 16, 2024225.71227.26225.23226.31226.31445,800
Aug 15, 2024225.24226.90224.54226.15226.15398,500
Aug 14, 2024222.92222.92220.70221.55221.55912,200
Aug 13, 2024219.77222.27219.02221.95221.95385,300
Aug 12, 2024220.50220.68217.97218.45218.45367,800
Aug 09, 2024220.08220.73218.54220.17220.17415,500
Aug 08, 2024216.88220.25216.11220.06220.06673,200
Aug 07, 2024220.27220.91214.83215.20215.20609,400
Aug 06, 2024215.61219.91214.03217.08217.08769,200
Aug 05, 2024209.95217.61209.81214.77214.771,119,300
Aug 02, 2024222.71222.72218.53221.05221.051,727,900
Aug 01, 2024233.75234.83226.21227.77227.771,808,600
Jul 31, 2024233.59236.96231.84233.40233.40660,400
Jul 30, 2024231.90233.39230.49231.95231.95509,900
Jul 29, 2024232.89233.31230.52231.34231.34642,000
Jul 26, 2024230.97232.55230.07232.10232.10620,900
Jul 25, 2024226.57231.65226.05228.17228.17697,000
Jul 24, 2024229.82231.35225.76225.98225.98830,800
Jul 23, 2024229.41231.77228.98230.88230.88755,800
Jul 22, 2024228.28230.09225.82229.94229.94691,100
Jul 19, 2024228.25228.40226.24227.20227.20438,200
Jul 18, 2024231.00234.02227.41228.12228.12786,700
Jul 17, 2024232.44235.35231.42231.63231.631,020,600
Jul 16, 2024229.53234.42229.33234.39234.391,617,000
Jul 15, 2024227.29229.50226.36228.34228.34700,400
Jul 12, 2024225.07227.06224.81225.85225.85771,400
Jul 11, 2024221.11223.95220.82223.63223.63701,400
Jul 10, 2024216.86218.11216.13217.88217.88630,900
Jul 09, 2024217.29217.39215.63216.09216.09452,000
Jul 08, 2024217.30218.51216.77217.13217.13441,800
Jul 05, 2024217.48217.48215.55216.48216.48408,600
Jul 03, 2024217.70218.77217.10217.58217.58467,500
Jul 02, 2024216.71217.23216.10217.14217.14817,000
Jul 01, 2024219.00219.29216.00216.31216.31666,300
Jun 28, 2024218.36219.87216.80218.04218.04414,300
Jun 28, 20240.847 Dividend
Jun 27, 2024217.44218.41216.87218.33217.48537,100
Jun 26, 2024217.05217.56216.29217.21216.37416,600
Jun 25, 2024219.20219.22216.86217.74216.90587,900
Jun 24, 2024218.46220.59218.36219.34218.49346,100
Jun 21, 2024217.75218.23216.01218.21217.36310,700
Jun 20, 2024218.01218.75216.81217.43216.59579,600
Jun 18, 2024217.73218.80217.36218.09217.24456,200
Jun 17, 2024215.72217.96215.01217.83216.98442,600
Jun 14, 2024217.00217.20214.89216.02215.18486,100
Jun 13, 2024220.50220.71217.71219.02218.17416,700
Jun 12, 2024222.33223.55220.17220.81219.95489,900
Jun 11, 2024217.40218.10215.73217.77216.93533,700
Jun 10, 2024216.36218.85216.07218.58217.73375,200
Jun 07, 2024218.15219.40217.26217.92217.07396,700
Jun 06, 2024220.39220.86219.13219.80218.95345,500
Jun 05, 2024219.13220.74217.84220.74219.88408,700
Jun 04, 2024219.51219.84217.72217.72216.88811,900
Jun 03, 2024223.86224.38219.29220.75219.89405,800
May 31, 2024221.18222.29219.24222.29221.43395,000
May 30, 2024219.23220.73218.91220.08219.23359,400
May 29, 2024219.05219.25218.24218.71217.86520,700
May 28, 2024223.67224.08220.51221.30220.44604,100
May 24, 2024221.83222.71221.01222.59221.73315,500
May 23, 2024224.68224.68219.79220.40219.54321,800
May 22, 2024224.64225.27222.88223.80222.93312,100
May 21, 2024225.32225.67224.68225.31224.44339,300
May 20, 2024225.65226.51225.12225.86224.98337,600
May 17, 2024225.41225.64224.64225.56224.68553,700
May 16, 2024226.76227.03225.21225.36224.49529,700
May 15, 2024227.13227.75225.89226.94226.06414,700
May 14, 2024225.00225.81224.11225.16224.29381,000
May 13, 2024224.00224.83222.80222.90222.04454,500
May 10, 2024224.00224.34222.06222.54221.681,076,600
May 09, 2024221.05223.44220.78223.42222.55681,500
May 08, 2024220.19220.94219.84220.83219.97406,100
May 07, 2024221.84223.00221.46221.76220.90455,400
May 06, 2024220.50221.78220.44221.77220.911,001,100
May 03, 2024220.04220.79218.13218.74217.89610,800
May 02, 2024216.32217.11213.51216.79215.95676,500
May 01, 2024213.38217.72212.90213.82212.99668,800
Apr 30, 2024216.65216.82213.66213.79212.96437,900
Apr 29, 2024217.23218.36216.88217.95217.10513,900
Apr 26, 2024215.76217.14215.06216.56215.72395,200
Apr 25, 2024214.31215.80212.66215.40214.56369,600
Apr 24, 2024216.51217.47215.00216.48215.64406,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...