Vanguard Small-Cap ETF Historical Stock Prices

(ETF)
VB 
$117.18
*  
0.03
0.03%
Get VB Alerts
*Delayed - data as of Dec. 19, 2014 13:17 ET  -  Find a broker to begin trading VB now


Community Rating:
View:    VB Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
13:17  117.17  117.50  116.87  117.18 578,928
12/18/2014 116.87 117.15 115.94 117.15 566,716
12/17/2014 112.59 115.34 112.43 115.34 796,849
12/16/2014 112.34 114.06 112 112.28 1,214,671
12/15/2014 114.17 114.46 112.21 112.61 836,356
12/12/2014 114 114.7 113.55 113.6 618,153
12/11/2014 115.1 116.3599 114.86 115.11 368,753
12/10/2014 116.63 116.75 114.5 114.61 480,457
12/09/2014 114.83 117.05 114.5 116.99 594,446
12/08/2014 116.84 117.65 115.5 115.93 383,042
12/05/2014 117.05 117.3414 116.758 117.1 349,999
12/04/2014 116.91 117 116.1301 116.65 254,269
12/03/2014 116.06 117.2499 115.922 117.02 382,967
12/02/2014 115.22 116.3499 115.22 116.03 450,070
12/01/2014 116.49 116.54 115.09 115.11 445,426
11/28/2014 118.12 118.12 116.66 116.85 298,358
11/26/2014 117.89 118.1799 117.78 118.17 191,836
11/25/2014 118.07 118.5 117.44 117.94 999,682
11/24/2014 117.1 117.93 117.04 117.93 397,397
11/21/2014 118.18 118.18 116.49 116.83 795,915
11/20/2014 115.04 116.53 115 116.53 554,374
11/19/2014 116.18 116.24 114.894 115.56 283,972
11/18/2014 116.1 116.7162 116.01 116.33 315,581
11/17/2014 115.99 116.2699 115.46 115.66 209,758
11/14/2014 116.25 116.5165 115.73 116.14 239,023
11/13/2014 116.92 117.1699 115.91 116.22 532,157
11/12/2014 115.94 116.98 115.88 116.84 202,371
11/11/2014 116.41 116.5385 116.11 116.45 295,167
11/10/2014 116.27 116.6299 116 116.47 273,475
11/07/2014 115.94 116.19 115.41 116.08 664,166
11/06/2014 115.32 115.84 115.01 115.84 472,708
11/05/2014 115.83 115.8752 114.8 115.23 320,267
11/04/2014 115.46 115.64 114.49 115.02 880,140
11/03/2014 115.98 116.35 115.3301 115.69 503,276
10/31/2014 116.05 116.05 114.89 115.63 519,214
10/30/2014 112.98 114.359 112.7655 114.04 346,789
10/29/2014 113.88 114.32 112.54 113.43 555,583
10/28/2014 111.81 113.68 111.5 113.65 329,347
10/27/2014 110.88 111.28 110.0801 111.26 218,684
10/24/2014 111.25 111.5 110.64 111.43 300,824
10/23/2014 110.48 111.84 110.26 111.19 453,212
10/22/2014 111 111.368 109.37 109.47 390,963
10/21/2014 109.12 110.8299 109.1 110.79 865,423
10/20/2014 107.04 108.54 107.04 108.53 718,744
10/17/2014 108.46 108.46 106.84 107.35 1,021,352
10/16/2014 104.44 107.51 104.4 107 832,116
10/15/2014 104.3 106.3 103.2 105.79 1,206,063
10/14/2014 105.19 106.63 104.77 105.33 860,910
10/13/2014 105.65 106.21 104.24 104.29 543,821
10/10/2014 107 107.72 105.41 105.49 604,970
10/09/2014 109.72 109.72 107.25 107.27 312,532
10/08/2014 108 109.94 107.08 109.9 526,522
10/07/2014 109.38 109.6967 108.14 108.17 287,354
10/06/2014 110.89 110.96 109.7 109.96 443,442
10/03/2014 110.53 111 109.99 110.56 694,917
10/02/2014 108.95 110.08 108 109.73 594,671
10/01/2014 110.52 110.63 108.79 109.09 578,364
09/30/2014 111.96 112.07 110.63 110.63 256,138
09/29/2014 110.92 112.2501 110.9 112.04 262,862
09/26/2014 111.68 112.23 111.28 112.08 561,694
09/25/2014 112.7 112.754 110.97 111.29 461,773
09/24/2014 112.31 113.1104 111.8 112.95 289,779
09/23/2014 112.83 113.393 112.23 112.24 241,918
09/22/2014 114.46 114.46 112.99 113.21 409,574
09/19/2014 116.46 116.46 114.55 114.84 448,409
09/18/2014 115.82 116 115.57 115.82 177,811
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?