Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Smallcap ETF Vanguard (NY: VB )

218.58 +0.66 (+0.30%)

Official Closing Price Updated: 8:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	206.12	207.01	205.84	206.89	342,492	+1.66(+0.81%)
Jul 28, 2023	204.69	205.50	204.31	205.23	437,874	+2.44(+1.20%)
Jul 27, 2023	206.75	206.79	202.21	202.80	374,540	-2.56(-1.25%)
Jul 26, 2023	204.06	205.90	203.56	205.35	288,314	+1.19(+0.58%)
Jul 25, 2023	203.72	205.19	203.49	204.16	363,883	+0.23(+0.11%)
Jul 24, 2023	203.91	205.32	203.27	203.94	421,765	+0.15(+0.07%)
Jul 21, 2023	205.33	205.33	203.51	203.79	291,934	-0.49(-0.24%)
Jul 20, 2023	205.80	205.80	203.47	204.27	742,985	-1.35(-0.66%)
Jul 19, 2023	205.77	206.29	204.79	205.62	569,217	+0.77(+0.38%)
Jul 18, 2023	203.26	205.23	202.94	204.85	562,067	+1.91(+0.94%)
Jul 17, 2023	201.19	203.46	200.76	202.94	403,417	+1.41(+0.70%)
Jul 14, 2023	203.58	203.58	200.57	201.53	484,677	-2.09(-1.03%)
Jul 13, 2023	203.10	203.86	202.23	203.62	512,089	+1.39(+0.69%)
Jul 12, 2023	203.18	203.49	201.91	202.23	563,082	+1.63(+0.82%)
Jul 11, 2023	198.94	200.84	198.55	200.60	413,498	+2.40(+1.21%)
Jul 10, 2023	194.88	198.24	194.88	198.20	380,052	+2.88(+1.48%)
Jul 07, 2023	193.72	196.97	193.46	195.31	438,619	+1.86(+0.96%)
Jul 06, 2023	193.79	194.15	191.38	193.45	463,754	-2.49(-1.27%)
Jul 05, 2023	196.96	196.96	195.38	195.94	493,701	-1.94(-0.98%)
Jul 03, 2023	196.86	198.33	196.86	197.88	275,133	+0.76(+0.39%)
Jun 30, 2023	197.32	197.88	196.50	197.12	691,486	+1.12(+0.57%)
Jun 29, 2023	194.24	196.06	193.82	196.00	516,999	+2.25(+1.16%)
Jun 28, 2023	193.01	193.87	191.89	193.75	594,362	+0.53(+0.27%)
Jun 27, 2023	190.30	193.61	189.85	193.22	563,375	+3.26(+1.72%)
Jun 26, 2023	189.25	191.28	189.20	189.96	462,952	+1.05(+0.56%)
Jun 23, 2023	189.59	190.52	188.74	188.91	423,584	-2.59(-1.35%)
Jun 22, 2023	192.38	192.38	190.53	191.50	662,656	-1.33(-0.69%)
Jun 21, 2023	192.62	193.72	191.91	192.83	588,525	-0.52(-0.27%)
Jun 20, 2023	193.72	193.93	192.24	193.35	471,367	-1.26(-0.65%)
Jun 16, 2023	196.44	196.71	193.82	194.62	420,364	-1.05(-0.53%)
Jun 15, 2023	192.92	195.77	192.92	195.66	843,546	+12.92(+7.07%)
May 08, 2023	183.89	184.12	182.00	182.74	392,976	-0.29(-0.16%)
May 05, 2023	181.47	183.51	181.40	183.03	571,857	+4.09(+2.28%)
May 04, 2023	180.65	181.01	177.87	178.94	597,268	-2.64(-1.45%)
May 03, 2023	181.99	184.90	181.46	181.58	919,596	-0.07(-0.04%)
May 02, 2023	184.05	184.05	179.59	181.65	690,283	-3.35(-1.81%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Smallcap ETF Vanguard (NY: VB )

Historical Prices