Vanguard Small-Cap ETF Historical Stock Prices

(ETF)
VB 
$116.59
*  
0.23
0.2%
Get VB Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading VB now


Community Rating:
 
 
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 for next time

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

Results for: 3 Month, From 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
16:00  116.88  116.97  116.40  116.59 185,121
08/26/2014 116.28 116.96 116.226 116.82 159,844
08/25/2014 116.28 116.49 115.8 116.1 238,088
08/22/2014 115.6 115.99 115.11 115.68 433,430
08/21/2014 115.39 115.82 114.8 115.7 308,075
08/20/2014 115.02 115.6499 114.9 115.52 377,023
08/19/2014 115.15 115.66 115.15 115.54 162,163
08/18/2014 114.49 115 114.1301 115 250,288
08/15/2014 114.2 114.3 112.57 113.51 299,471
08/14/2014 113.25 113.63 113.1405 113.56 210,872
08/13/2014 112.68 113.3558 112.5 113.21 138,916
08/12/2014 112.61 113.14 111.88 112.31 201,666
08/11/2014 112.6 113.5567 112.4 112.92 190,613
08/08/2014 111.11 112.15 110.97 112.09 234,173
08/07/2014 111.66 112.11 110.66 110.99 502,548
08/06/2014 110.59 112.03 110.59 111.44 442,849
08/05/2014 111.2 112.1699 110.7 111.26 325,963
08/04/2014 111.33 111.89 110.34 111.77 639,801
08/01/2014 111.33 111.7194 110.13 110.95 558,506
07/31/2014 112.73 113 111.24 111.24 419,581
07/30/2014 114.24 114.32 113.402 113.81 174,466
07/29/2014 114.05 114.45 113.55 113.57 136,192
07/28/2014 114.18 114.41 113 113.72 167,219
07/25/2014 114.15 114.5265 113.863 114.1 246,158
07/24/2014 115.23 115.423 114.72 114.93 165,096
07/23/2014 115 115.2499 114.51 114.9 144,120
07/22/2014 114.59 115.185 114.45 114.78 340,920
07/21/2014 113.83 114.1864 113.4301 114.04 374,746
07/18/2014 113.15 114.55 113.109 114.5 170,032
07/17/2014 113.7 114.553 112.78 112.95 253,611
07/16/2014 115.1 115.16 114.02 114.48 228,360
07/15/2014 115.23 115.607 113.936 114.52 235,654
07/14/2014 115.8 115.93 115.09 115.25 703,625
07/11/2014 114.93 115.05 114.3301 114.77 436,151
07/10/2014 113.79 115.5728 113.46 114.94 251,934
07/09/2014 115.88 116.1608 115.364 115.79 231,833
07/08/2014 116.54 116.62 115.0233 115.57 365,059
07/07/2014 117.82 118 116.7101 116.79 263,887
07/03/2014 118.03 118.31 117.85 118.18 1,165,993
07/02/2014 118.12 118.36 117.478 117.64 282,777
07/01/2014 117.71 118.7499 117.48 118.05 501,337
06/30/2014 116.56 117.15 116.31 117.12 360,159
06/27/2014 115.63 116.76 115.63 116.75 466,602
06/26/2014 116.2 116.21 115.16 116.09 190,430
06/25/2014 114.77 116.219 114.76 116.21 511,846
06/24/2014 116.22 117.09 115.32 115.42 653,334
06/23/2014 116.72 116.9 116.25 116.42 281,376
06/20/2014 116.39 116.58 116.06 116.57 219,021
06/19/2014 116.32 116.49 115.66 116.26 211,852
06/18/2014 115.35 116.08 114.96 116.06 182,909
06/17/2014 114.36 115.78 114.28 115.35 290,145
06/16/2014 114.19 114.64 113.8254 114.52 213,738
06/13/2014 113.93 114.36 113.35 114.21 145,310
06/12/2014 114.33 114.36 113.4807 113.84 157,878
06/11/2014 114.4 114.5999 113.98 114.52 220,085
06/10/2014 114.88 115.04 114.45 114.9 164,977
06/09/2014 114.56 115.66 114.39 115.13 186,064
06/06/2014 114.24 114.81 113.932 114.56 897,312
06/05/2014 112.28 113.76 111.711 113.67 262,276
06/04/2014 111.11 112.12 110.925 112.01 182,279
06/03/2014 111.22 111.68 110.8 111.45 273,295
06/02/2014 112.01 112.01 110.65 111.58 276,689
05/30/2014 111.95 112 111.25 111.58 188,372
05/29/2014 111.88 111.98 111.3 111.95 255,048
05/28/2014 111.64 111.806 111.04 111.49 248,963
05/27/2014 111.25 112.07 111.16 111.83 359,704
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?