Canada markets close in 1 hour 31 minutes

Vanguard Small-Cap Index Fund ETF Shares (VB)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
216.77+1.37 (+0.64%)
As of 02:27PM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024215.76217.14215.06216.77216.77273,635
Apr 25, 2024214.31215.80212.66215.40215.40369,600
Apr 24, 2024216.51217.47215.00216.48216.48406,400
Apr 23, 2024213.74217.38213.74216.70216.70480,500
Apr 22, 2024212.22214.67211.16213.54213.54434,600
Apr 19, 2024210.36212.50209.97211.37211.37758,600
Apr 18, 2024211.75213.43210.20210.76210.76816,300
Apr 17, 2024213.90214.10210.90211.21211.21751,300
Apr 16, 2024212.88213.99211.24212.67212.67881,700
Apr 15, 2024218.18219.00213.05213.73213.73918,800
Apr 12, 2024219.72220.05216.03216.95216.95527,600
Apr 11, 2024221.10221.41218.88220.78220.78488,600
Apr 10, 2024220.83222.24219.37220.38220.38502,200
Apr 09, 2024225.39225.85223.30225.29225.29555,900
Apr 08, 2024224.71225.23223.68224.58224.58365,800
Apr 05, 2024221.81224.21221.46223.55223.55522,500
Apr 04, 2024226.17226.65221.40221.79221.79588,500
Apr 03, 2024222.70224.67222.51224.15224.15553,000
Apr 02, 2024224.54224.54222.28223.21223.21634,300
Apr 01, 2024228.90228.98226.33226.63226.63769,500
Mar 28, 2024228.17229.54228.15228.59228.59828,500
Mar 27, 2024225.51227.80225.05227.80227.801,043,000
Mar 26, 2024225.48225.63223.71223.92223.92579,800
Mar 25, 2024224.56225.45224.00224.11224.11500,300
Mar 22, 2024226.31226.58223.89223.99223.99607,000
Mar 22, 20240.677 Dividend
Mar 21, 2024225.88227.66225.51226.96226.281,155,400
Mar 20, 2024220.75225.10220.32224.46223.79795,700
Mar 19, 2024218.88221.31218.88221.02220.36735,100
Mar 18, 2024220.54220.88219.41219.71219.05561,000
Mar 15, 2024219.31220.87219.20220.01219.35822,700
Mar 14, 2024222.94223.18218.37220.17219.51537,800
Mar 13, 2024222.44223.99222.19223.23222.56520,100
Mar 12, 2024222.17223.07220.73222.44221.78712,300
Mar 11, 2024222.31223.00220.91221.83221.17609,100
Mar 08, 2024224.85226.39222.32222.88222.221,009,700
Mar 07, 2024222.68223.91222.59223.40222.73588,200
Mar 06, 2024222.15222.40220.66221.52220.86683,700
Mar 05, 2024220.49221.79219.31220.03219.37736,400
Mar 04, 2024222.29222.94221.50221.69221.03656,600
Mar 01, 2024220.12221.43218.60221.29220.63717,500
Feb 29, 2024220.00220.90218.27219.56218.91623,300
Feb 28, 2024217.61218.99217.19218.12217.47473,700
Feb 27, 2024218.51218.91217.84218.77218.12623,300
Feb 26, 2024216.53217.87215.96216.95216.30592,700
Feb 23, 2024216.29217.49215.62216.71216.06704,900
Feb 22, 2024215.31216.41214.49216.01215.37987,100
Feb 21, 2024213.41213.96212.27213.75213.11659,500
Feb 20, 2024214.09214.64213.49214.40213.76665,600
Feb 16, 2024216.50218.27215.87216.19215.551,001,300
Feb 15, 2024215.58218.36215.58218.20217.55590,900
Feb 14, 2024212.85214.62211.51214.17213.535,489,500
Feb 13, 2024210.79212.38208.65210.18209.554,469,300
Feb 12, 2024214.63217.36214.33216.52215.87680,000
Feb 09, 2024212.93214.26212.10214.13213.49850,400
Feb 08, 2024209.86212.27209.41212.15211.521,984,200
Feb 07, 2024209.94210.57208.11209.64209.01490,900
Feb 06, 2024207.82209.15207.15209.06208.44613,300
Feb 05, 2024208.62208.62205.93207.67207.05551,200
Feb 02, 2024208.83211.21207.53210.19209.56640,600
Feb 01, 2024208.86210.46206.36210.41209.78578,300
Jan 31, 2024211.40212.57207.45207.58206.96766,000
Jan 30, 2024212.25212.83211.46212.03211.40693,700
Jan 29, 2024210.40213.05209.66213.05212.41664,200
Jan 26, 2024210.65211.80209.82210.24209.61634,200
Jan 25, 2024210.21211.20208.49209.83209.20923,300
Jan 24, 2024212.00212.42208.12208.29207.671,044,000
Jan 23, 2024211.95212.46209.07209.92209.29809,600
Jan 22, 2024208.99211.34208.99210.66210.03812,800
Jan 19, 2024206.48207.92204.44207.71207.09842,700
Jan 18, 2024205.40205.71203.33205.65205.04621,300
Jan 17, 2024203.25204.70202.66204.00203.39945,000
Jan 16, 2024205.86206.55204.63205.65205.041,369,900
Jan 12, 2024209.68210.60206.99207.39206.77572,700
Jan 11, 2024208.50208.80205.87207.99207.37853,800
Jan 10, 2024208.85209.38207.28209.07208.45523,700
Jan 09, 2024208.06209.47207.45208.60207.98729,200
Jan 08, 2024206.78210.14205.94210.14209.51764,600
Jan 05, 2024205.53208.36204.72206.87206.25543,900
Jan 04, 2024206.69207.71206.22206.42205.80558,800
Jan 03, 2024209.98210.03206.44206.65206.03945,700
Jan 02, 2024211.82213.55210.91211.91211.28980,000
Dec 29, 2023215.17215.87213.21213.33212.69780,200
Dec 28, 2023215.08216.47215.00215.72215.08969,800
Dec 27, 2023216.15216.57215.04215.90215.26945,800
Dec 26, 2023214.12216.10213.77215.47214.83769,000
Dec 22, 2023213.17214.90212.46213.81213.17764,100
Dec 21, 2023211.49212.45210.20212.39211.76882,000
Dec 21, 20231.077 Dividend
Dec 20, 2023213.71215.30210.06210.27208.571,613,800
Dec 19, 2023212.17214.36211.75214.22212.491,039,400
Dec 18, 2023211.60211.95210.30210.96209.25792,200
Dec 15, 2023213.02213.02209.86210.74209.041,021,800
Dec 14, 2023210.47213.49210.19212.49210.771,600,400
Dec 13, 2023201.46207.34200.45207.34205.66870,100
Dec 12, 2023201.40202.22200.12201.46199.83754,800
Dec 11, 2023200.59201.77200.10201.61199.98677,300
Dec 08, 2023199.30201.41199.03200.60198.98842,700
Dec 07, 2023198.63199.52197.76199.47197.86879,100
Dec 06, 2023199.82201.75198.09198.35196.75692,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...