NYSEArca - Delayed Quote USD

Vanguard Small-Cap Index Fund ETF Shares (VB)

253.78 +4.00 (+1.60%)
At close: 4:00 PM EST
262.33 +8.55 (+3.37%)
After hours: 5:42 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 251.19 254.64 250.40 253.78 253.78 680,517
Nov 20, 2024 248.70 249.81 247.07 249.78 249.78 650,500
Nov 19, 2024 245.00 248.65 244.52 248.50 248.50 872,600
Nov 18, 2024 246.85 248.44 246.24 247.33 247.33 827,000
Nov 15, 2024 248.93 249.06 245.77 246.31 246.31 833,800
Nov 14, 2024 252.85 253.36 248.67 249.13 249.13 1,392,500
Nov 13, 2024 254.24 255.41 251.77 252.00 252.00 1,279,900
Nov 12, 2024 254.87 256.17 252.31 253.20 253.20 815,200
Nov 11, 2024 255.56 257.26 255.25 256.25 256.25 817,900
Nov 8, 2024 251.64 253.57 251.03 253.14 253.14 1,026,800
Nov 7, 2024 251.44 252.78 250.56 251.24 251.24 826,500
Nov 6, 2024 250.36 251.00 247.05 250.76 250.76 940,700
Nov 5, 2024 236.42 240.84 235.93 240.84 240.84 432,900
Nov 4, 2024 236.01 238.76 235.74 236.87 236.87 479,800
Nov 1, 2024 237.15 238.34 235.74 236.24 236.24 453,100
Oct 31, 2024 238.60 239.27 235.55 235.64 235.64 515,300
Oct 30, 2024 238.43 241.62 238.43 239.06 239.06 375,700
Oct 29, 2024 238.00 239.14 236.88 238.97 238.97 477,600
Oct 28, 2024 237.83 239.73 237.63 239.14 239.14 422,900
Oct 25, 2024 238.84 239.13 235.95 236.47 236.47 381,500
Oct 24, 2024 237.59 238.08 236.13 237.45 237.45 340,500
Oct 23, 2024 237.53 238.19 234.99 236.72 236.72 522,700
Oct 22, 2024 238.69 238.71 237.35 238.19 238.19 369,400
Oct 21, 2024 242.08 242.45 238.94 239.44 239.44 484,900
Oct 18, 2024 242.71 242.90 241.83 242.38 242.38 651,500
Oct 17, 2024 242.93 242.93 241.19 242.10 242.10 362,200
Oct 16, 2024 241.55 242.93 240.96 242.40 242.40 407,800
Oct 15, 2024 240.02 242.57 239.96 240.10 240.10 513,100
Oct 14, 2024 239.33 240.66 238.14 240.60 240.60 376,100
Oct 11, 2024 235.35 239.09 235.35 239.01 239.01 360,700
Oct 10, 2024 234.77 235.41 233.52 235.10 235.10 726,800
Oct 9, 2024 234.90 237.10 234.47 236.27 236.27 421,900
Oct 8, 2024 234.92 235.79 233.92 235.13 235.13 329,000
Oct 7, 2024 235.92 235.92 233.27 234.73 234.73 635,100
Oct 4, 2024 236.38 236.99 234.47 236.63 236.63 407,600
Oct 3, 2024 233.89 234.40 232.35 233.76 233.76 568,400
Oct 2, 2024 234.38 235.71 233.40 234.80 234.80 393,700
Oct 1, 2024 237.07 237.13 233.32 234.79 234.79 701,000
Sep 30, 2024 236.36 237.59 235.16 237.21 237.21 534,900
Sep 27, 2024 0.71 Dividend
Sep 27, 2024 237.71 238.96 236.14 237.08 237.08 452,300
Sep 26, 2024 237.29 238.41 235.84 236.73 236.02 1,395,900
Sep 25, 2024 237.50 237.60 234.60 235.04 234.34 503,700
Sep 24, 2024 237.72 238.19 236.42 237.40 236.69 593,300
Sep 23, 2024 236.91 237.97 235.83 236.81 236.10 509,800
Sep 20, 2024 236.84 236.89 235.23 236.18 235.48 523,000
Sep 19, 2024 238.10 238.30 235.86 237.72 237.01 774,800
Sep 18, 2024 233.70 238.14 232.84 233.78 233.08 515,300
Sep 17, 2024 233.63 235.28 232.74 233.65 232.95 511,400
Sep 16, 2024 231.10 232.46 230.64 232.28 231.59 626,400
Sep 13, 2024 227.96 230.99 227.89 230.72 230.03 567,100
Sep 12, 2024 224.83 226.99 223.36 226.39 225.72 1,723,000
Sep 11, 2024 222.29 224.22 218.84 224.04 223.37 495,600
Sep 10, 2024 223.85 223.85 220.72 222.84 222.18 673,600
Sep 9, 2024 223.30 224.89 222.58 223.29 222.63 412,300
Sep 6, 2024 226.14 227.26 221.77 222.23 221.57 727,200
Sep 5, 2024 227.09 227.72 224.89 225.68 225.01 589,400
Sep 4, 2024 226.68 228.82 226.19 226.88 226.20 545,700
Sep 3, 2024 231.75 232.51 226.68 227.40 226.72 573,200
Aug 30, 2024 232.99 233.49 230.60 233.42 232.72 389,800
Aug 29, 2024 232.12 234.01 230.59 231.97 231.28 400,200
Aug 28, 2024 231.26 232.10 229.65 230.69 230.00 447,500
Aug 27, 2024 231.69 232.39 230.89 232.05 231.36 471,800
Aug 26, 2024 234.70 235.24 232.69 232.85 232.16 498,700
Aug 23, 2024 229.46 233.88 229.05 233.35 232.66 695,900
Aug 22, 2024 229.63 230.22 227.52 227.87 227.19 598,200
Aug 21, 2024 227.66 229.41 226.83 229.39 228.71 414,500
Aug 20, 2024 228.50 228.69 225.99 226.61 225.94 483,800
Aug 19, 2024 226.92 228.75 226.66 228.75 228.07 426,300
Aug 16, 2024 225.71 227.26 225.23 226.31 225.64 445,800
Aug 15, 2024 225.24 226.90 224.54 226.15 225.48 398,500
Aug 14, 2024 222.92 222.92 220.70 221.55 220.89 912,200
Aug 13, 2024 219.77 222.27 219.02 221.95 221.29 385,300
Aug 12, 2024 220.50 220.68 217.97 218.45 217.80 367,800
Aug 9, 2024 220.08 220.73 218.54 220.17 219.51 415,500
Aug 8, 2024 216.88 220.25 216.11 220.06 219.40 673,200
Aug 7, 2024 220.27 220.91 214.83 215.20 214.56 609,400
Aug 6, 2024 215.61 219.91 214.03 217.08 216.43 769,200
Aug 5, 2024 209.95 217.61 209.81 214.77 214.13 1,119,300
Aug 2, 2024 222.71 222.72 218.53 221.05 220.39 1,727,900
Aug 1, 2024 233.75 234.83 226.21 227.77 227.09 1,808,600
Jul 31, 2024 233.59 236.96 231.84 233.40 232.70 660,400
Jul 30, 2024 231.90 233.39 230.49 231.95 231.26 509,900
Jul 29, 2024 232.89 233.31 230.52 231.34 230.65 642,000
Jul 26, 2024 230.97 232.55 230.07 232.10 231.41 620,900
Jul 25, 2024 226.57 231.65 226.05 228.17 227.49 697,000
Jul 24, 2024 229.82 231.35 225.76 225.98 225.31 830,800
Jul 23, 2024 229.41 231.77 228.98 230.88 230.19 755,800
Jul 22, 2024 228.28 230.09 225.82 229.94 229.26 691,100
Jul 19, 2024 228.25 228.40 226.24 227.20 226.52 438,200
Jul 18, 2024 231.00 234.02 227.41 228.12 227.44 786,700
Jul 17, 2024 232.44 235.35 231.42 231.63 230.94 1,020,600
Jul 16, 2024 229.53 234.42 229.33 234.39 233.69 1,617,000
Jul 15, 2024 227.29 229.50 226.36 228.34 227.66 700,400
Jul 12, 2024 225.07 227.06 224.81 225.85 225.18 771,400
Jul 11, 2024 221.11 223.95 220.82 223.63 222.96 701,400
Jul 10, 2024 216.86 218.11 216.13 217.88 217.23 630,900
Jul 9, 2024 217.29 217.39 215.63 216.09 215.45 452,000
Jul 8, 2024 217.30 218.51 216.77 217.13 216.48 441,800
Jul 5, 2024 217.48 217.48 215.55 216.48 215.84 408,600
Jul 3, 2024 217.70 218.77 217.10 217.58 216.93 467,500
Jul 2, 2024 216.71 217.23 216.10 217.14 216.49 817,000
Jul 1, 2024 219.00 219.29 216.00 216.31 215.67 666,300
Jun 28, 2024 0.85 Dividend
Jun 28, 2024 218.36 219.87 216.80 218.04 217.39 414,300
Jun 27, 2024 217.44 218.41 216.87 218.33 216.84 537,100
Jun 26, 2024 217.05 217.56 216.29 217.21 215.72 416,600
Jun 25, 2024 219.20 219.22 216.86 217.74 216.25 587,900
Jun 24, 2024 218.46 220.59 218.36 219.34 217.84 346,100
Jun 21, 2024 217.75 218.23 216.01 218.21 216.72 310,700
Jun 20, 2024 218.01 218.75 216.81 217.43 215.94 579,600
Jun 18, 2024 217.73 218.80 217.36 218.09 216.60 456,200
Jun 17, 2024 215.72 217.96 215.01 217.83 216.34 442,600
Jun 14, 2024 217.00 217.20 214.89 216.02 214.54 486,100
Jun 13, 2024 220.50 220.71 217.71 219.02 217.52 416,700
Jun 12, 2024 222.33 223.55 220.17 220.81 219.30 489,900
Jun 11, 2024 217.40 218.10 215.73 217.77 216.28 533,700
Jun 10, 2024 216.36 218.85 216.07 218.58 217.08 375,200
Jun 7, 2024 218.15 219.40 217.26 217.92 216.43 396,700
Jun 6, 2024 220.39 220.86 219.13 219.80 218.30 345,500
Jun 5, 2024 219.13 220.74 217.84 220.74 219.23 408,700
Jun 4, 2024 219.51 219.84 217.72 217.72 216.23 811,900
Jun 3, 2024 223.86 224.38 219.29 220.75 219.24 405,800
May 31, 2024 221.18 222.29 219.24 222.29 220.77 395,000
May 30, 2024 219.23 220.73 218.91 220.08 218.57 359,400
May 29, 2024 219.05 219.25 218.24 218.71 217.21 520,700
May 28, 2024 223.67 224.08 220.51 221.30 219.78 604,100
May 24, 2024 221.83 222.71 221.01 222.59 221.07 315,500
May 23, 2024 224.68 224.68 219.79 220.40 218.89 321,800
May 22, 2024 224.64 225.27 222.88 223.80 222.27 312,100
May 21, 2024 225.32 225.67 224.68 225.31 223.77 339,300
May 20, 2024 225.65 226.51 225.12 225.86 224.31 337,600
May 17, 2024 225.41 225.64 224.64 225.56 224.02 553,700
May 16, 2024 226.76 227.03 225.21 225.36 223.82 529,700
May 15, 2024 227.13 227.75 225.89 226.94 225.39 414,700
May 14, 2024 225.00 225.81 224.11 225.16 223.62 381,000
May 13, 2024 224.00 224.83 222.80 222.90 221.37 454,500
May 10, 2024 224.00 224.34 222.06 222.54 221.02 1,076,600
May 9, 2024 221.05 223.44 220.78 223.42 221.89 681,500
May 8, 2024 220.19 220.94 219.84 220.83 219.32 406,100
May 7, 2024 221.84 223.00 221.46 221.76 220.24 455,400
May 6, 2024 220.50 221.78 220.44 221.77 220.25 1,001,100
May 3, 2024 220.04 220.79 218.13 218.74 217.24 610,800
May 2, 2024 216.32 217.11 213.51 216.79 215.31 676,500
May 1, 2024 213.38 217.72 212.90 213.82 212.36 668,800
Apr 30, 2024 216.65 216.82 213.66 213.79 212.33 437,900
Apr 29, 2024 217.23 218.36 216.88 217.95 216.46 513,900
Apr 26, 2024 215.76 217.14 215.06 216.56 215.08 395,200
Apr 25, 2024 214.31 215.80 212.66 215.40 213.93 369,600
Apr 24, 2024 216.51 217.47 215.00 216.48 215.00 406,400
Apr 23, 2024 213.74 217.38 213.74 216.70 215.22 480,500
Apr 22, 2024 212.22 214.67 211.16 213.54 212.08 434,600
Apr 19, 2024 210.36 212.50 209.97 211.37 209.92 758,600
Apr 18, 2024 211.75 213.43 210.20 210.76 209.32 816,300
Apr 17, 2024 213.90 214.10 210.90 211.21 209.76 751,300
Apr 16, 2024 212.88 213.99 211.24 212.67 211.21 881,700
Apr 15, 2024 218.18 219.00 213.05 213.73 212.27 918,800
Apr 12, 2024 219.72 220.05 216.03 216.95 215.46 527,600
Apr 11, 2024 221.10 221.41 218.88 220.78 219.27 488,600
Apr 10, 2024 220.83 222.24 219.37 220.38 218.87 502,200
Apr 9, 2024 225.39 225.85 223.30 225.29 223.75 555,900
Apr 8, 2024 224.71 225.23 223.68 224.58 223.04 365,800
Apr 5, 2024 221.81 224.21 221.46 223.55 222.02 522,500
Apr 4, 2024 226.17 226.65 221.40 221.79 220.27 588,500
Apr 3, 2024 222.70 224.67 222.51 224.15 222.62 553,000
Apr 2, 2024 224.54 224.54 222.28 223.21 221.68 634,300
Apr 1, 2024 228.90 228.98 226.33 226.63 225.08 769,500
Mar 28, 2024 228.17 229.54 228.15 228.59 227.03 828,500
Mar 27, 2024 225.51 227.80 225.05 227.80 226.24 1,043,000
Mar 26, 2024 225.48 225.63 223.71 223.92 222.39 579,800
Mar 25, 2024 224.56 225.45 224.00 224.11 222.58 500,300
Mar 22, 2024 0.68 Dividend
Mar 22, 2024 226.31 226.58 223.89 223.99 222.46 607,000
Mar 21, 2024 225.88 227.66 225.51 226.96 224.73 1,155,400
Mar 20, 2024 220.75 225.10 220.32 224.46 222.26 795,700
Mar 19, 2024 218.88 221.31 218.88 221.02 218.85 735,100
Mar 18, 2024 220.54 220.88 219.41 219.71 217.55 561,000
Mar 15, 2024 219.31 220.87 219.20 220.01 217.85 822,700
Mar 14, 2024 222.94 223.18 218.37 220.17 218.01 537,800
Mar 13, 2024 222.44 223.99 222.19 223.23 221.04 520,100
Mar 12, 2024 222.17 223.07 220.73 222.44 220.26 712,300
Mar 11, 2024 222.31 223.00 220.91 221.83 219.65 609,100
Mar 8, 2024 224.85 226.39 222.32 222.88 220.69 1,009,700
Mar 7, 2024 222.68 223.91 222.59 223.40 221.21 588,200
Mar 6, 2024 222.15 222.40 220.66 221.52 219.35 683,700
Mar 5, 2024 220.49 221.79 219.31 220.03 217.87 736,400
Mar 4, 2024 222.29 222.94 221.50 221.69 219.52 656,600
Mar 1, 2024 220.12 221.43 218.60 221.29 219.12 717,500
Feb 29, 2024 220.00 220.90 218.27 219.56 217.41 623,300
Feb 28, 2024 217.61 218.99 217.19 218.12 215.98 473,700
Feb 27, 2024 218.51 218.91 217.84 218.77 216.62 623,300
Feb 26, 2024 216.53 217.87 215.96 216.95 214.82 592,700
Feb 23, 2024 216.29 217.49 215.62 216.71 214.58 704,900
Feb 22, 2024 215.31 216.41 214.49 216.01 213.89 987,100
Feb 21, 2024 213.41 213.96 212.27 213.75 211.65 659,500
Feb 20, 2024 214.09 214.64 213.49 214.40 212.30 665,600
Feb 16, 2024 216.50 218.27 215.87 216.19 214.07 1,001,300
Feb 15, 2024 215.58 218.36 215.58 218.20 216.06 590,900
Feb 14, 2024 212.85 214.62 211.51 214.17 212.07 5,489,500
Feb 13, 2024 210.79 212.38 208.65 210.18 208.12 4,469,300
Feb 12, 2024 214.63 217.36 214.33 216.52 214.40 680,000
Feb 9, 2024 212.93 214.26 212.10 214.13 212.03 850,400
Feb 8, 2024 209.86 212.27 209.41 212.15 210.07 1,984,200
Feb 7, 2024 209.94 210.57 208.11 209.64 207.58 490,900
Feb 6, 2024 207.82 209.15 207.15 209.06 207.01 613,300
Feb 5, 2024 208.62 208.62 205.93 207.67 205.63 551,200
Feb 2, 2024 208.83 211.21 207.53 210.19 208.13 640,600
Feb 1, 2024 208.86 210.46 206.36 210.41 208.35 578,300
Jan 31, 2024 211.40 212.57 207.45 207.58 205.54 766,000
Jan 30, 2024 212.25 212.83 211.46 212.03 209.95 693,700
Jan 29, 2024 210.40 213.05 209.66 213.05 210.96 664,200
Jan 26, 2024 210.65 211.80 209.82 210.24 208.18 634,200
Jan 25, 2024 210.21 211.20 208.49 209.83 207.77 923,300
Jan 24, 2024 212.00 212.42 208.12 208.29 206.25 1,044,000
Jan 23, 2024 211.95 212.46 209.07 209.92 207.86 809,600
Jan 22, 2024 208.99 211.34 208.99 210.66 208.59 812,800
Jan 19, 2024 206.48 207.92 204.44 207.71 205.67 842,700
Jan 18, 2024 205.40 205.71 203.33 205.65 203.63 621,300
Jan 17, 2024 203.25 204.70 202.66 204.00 202.00 945,000
Jan 16, 2024 205.86 206.55 204.63 205.65 203.63 1,369,900
Jan 12, 2024 209.68 210.60 206.99 207.39 205.36 572,700
Jan 11, 2024 208.50 208.80 205.87 207.99 205.95 853,800
Jan 10, 2024 208.85 209.38 207.28 209.07 207.02 523,700
Jan 9, 2024 208.06 209.47 207.45 208.60 206.55 729,200
Jan 8, 2024 206.78 210.14 205.94 210.14 208.08 764,600
Jan 5, 2024 205.53 208.36 204.72 206.87 204.84 543,900
Jan 4, 2024 206.69 207.71 206.22 206.42 204.40 558,800
Jan 3, 2024 209.98 210.03 206.44 206.65 204.62 945,700
Jan 2, 2024 211.82 213.55 210.91 211.91 209.83 980,000
Dec 29, 2023 215.17 215.87 213.21 213.33 211.24 780,200
Dec 28, 2023 215.08 216.47 215.00 215.72 213.60 969,800
Dec 27, 2023 216.15 216.57 215.04 215.90 213.78 945,800
Dec 26, 2023 214.12 216.10 213.77 215.47 213.36 769,000
Dec 22, 2023 213.17 214.90 212.46 213.81 211.71 764,100
Dec 21, 2023 1.08 Dividend
Dec 21, 2023 211.49 212.45 210.20 212.39 210.31 882,000
Dec 20, 2023 213.71 215.30 210.06 210.27 207.14 1,613,800
Dec 19, 2023 212.17 214.36 211.75 214.22 211.03 1,039,400
Dec 18, 2023 211.60 211.95 210.30 210.96 207.82 792,200
Dec 15, 2023 213.02 213.02 209.86 210.74 207.60 1,021,800
Dec 14, 2023 210.47 213.49 210.19 212.49 209.33 1,600,400
Dec 13, 2023 201.46 207.34 200.45 207.34 204.25 870,100
Dec 12, 2023 201.40 202.22 200.12 201.46 198.46 754,800
Dec 11, 2023 200.59 201.77 200.10 201.61 198.61 677,300
Dec 8, 2023 199.30 201.41 199.03 200.60 197.62 842,700
Dec 7, 2023 198.63 199.52 197.76 199.47 196.50 879,100
Dec 6, 2023 199.82 201.75 198.09 198.35 195.40 692,400
Dec 5, 2023 200.29 200.48 198.16 198.64 195.68 595,500
Dec 4, 2023 198.60 201.40 198.60 201.31 198.31 1,262,800
Dec 1, 2023 194.29 199.90 193.62 199.76 196.79 1,199,100
Nov 30, 2023 194.09 194.77 193.05 194.43 191.54 1,050,100
Nov 29, 2023 193.78 195.64 193.06 193.33 190.45 736,700
Nov 28, 2023 192.81 193.50 191.50 192.10 189.24 599,000
Nov 27, 2023 192.46 193.39 191.49 192.89 190.02 585,500
Nov 24, 2023 192.10 193.57 191.66 193.33 190.45 318,900
Nov 22, 2023 192.21 193.04 191.54 192.35 189.49 714,100

Related Tickers