Get the Stockscreener App
213.82
0.01%
+0.03
Vanguard Small Cap ETF Stock (VB) Price History
The historical daily chart and data for Vanguard Small Cap ETF stock (VB), show that the latest closing stock price as of May 01, 2024, is $213.82.
- Vanguard Small Cap ETF all-time high stock price is $241.06, occurred on November 08, 2021.
- The lowest Vanguard Small Cap ETF stock price recorded was $90.03 on August 24, 2015. Since then, Vanguard Small Cap ETF's stock price has risen over 137.50% to $213.82 now.
- The 52-week high stock price for VB is $229.53, representing a 7.35% increase from the current share price, occurred on March 28, 2024.
- The 52-week low stock price for VB is $174.84, indicating a -18.23% decrease from the current share price, occurred on October 27, 2023.
- The closing price of Vanguard Small Cap ETF (VB) stock in the beginning of 2023 was $227.51. The stock closed the year at $183.54, a loss of over -19.33% for the year.
The table below shows more information about VB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 01, 2024 | $217.7 | $212.9 | $4.82 | 667,966.0 | +0.01% |
| Apr 30, 2024 | $216.8 | $213.7 | $3.16 | 437,702.0 | -1.91% |
| Apr 29, 2024 | $218.4 | $216.9 | $1.48 | 513,631.0 | +0.64% |
| Apr 26, 2024 | $217.1 | $215.1 | $2.08 | 395,141.0 | +0.54% |
| Apr 25, 2024 | $215.8 | $212.7 | $3.14 | 369,456.0 | -0.50% |
| Apr 24, 2024 | $217.5 | $215.0 | $2.47 | 405,763.0 | -0.10% |
| Apr 23, 2024 | $217.4 | $213.7 | $3.64 | 480,143.0 | +1.48% |
| Apr 22, 2024 | $214.7 | $211.2 | $3.51 | 433,878.0 | +1.03% |
| Apr 19, 2024 | $212.5 | $210.0 | $2.53 | 757,740.0 | +0.29% |
| Apr 18, 2024 | $213.4 | $210.2 | $3.24 | 877,612.0 | -0.21% |
| Apr 17, 2024 | $214.1 | $210.9 | $3.20 | 750,887.0 | -0.69% |
| Apr 16, 2024 | $214.0 | $211.2 | $2.75 | 880,799.0 | -0.50% |
| Apr 15, 2024 | $219.0 | $213.1 | $5.95 | 935,160.0 | -1.48% |
| Apr 12, 2024 | $220.1 | $216.0 | $4.02 | 527,562.0 | -1.73% |
| Apr 11, 2024 | $221.4 | $218.9 | $2.53 | 488,382.0 | +0.18% |
| Apr 10, 2024 | $222.2 | $219.4 | $2.87 | 502,092.0 | -2.18% |
| Apr 09, 2024 | $225.8 | $223.3 | $2.55 | 555,491.0 | +0.33% |
| Apr 08, 2024 | $225.2 | $223.7 | $1.55 | 361,690.0 | +0.45% |
| Apr 05, 2024 | $224.2 | $221.5 | $2.75 | 522,361.0 | +0.79% |
| Apr 04, 2024 | $226.7 | $221.4 | $5.25 | 588,176.0 | -1.05% |
| Apr 03, 2024 | $224.7 | $222.5 | $2.16 | 552,810.0 | +0.42% |
| Apr 02, 2024 | $224.5 | $222.3 | $2.26 | 634,080.0 | -1.51% |
Vanguard Small Cap ETF Stock (VB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vanguard Small Cap ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vanguard Small Cap ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vanguard Small Cap ETF Stock (VB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $217.7 | $212.9 | $4.82 | 667,966.0 | +0.00% |
| Apr, 2024 | $229.0 | $210.0 | $19.01 | 13,407,872.0 | -6.46% |
| Mar, 2024 | $229.5 | $218.4 | $11.16 | 14,392,736.0 | +4.11% |
| Feb, 2024 | $220.9 | $205.9 | $14.97 | 23,261,485.0 | +5.77% |
| Jan, 2024 | $213.6 | $202.7 | $10.89 | 16,602,255.0 | -2.70% |
Vanguard Small Cap ETF Stock (VB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $216.6 | $193.6 | $22.95 | 18,894,166.0 | +9.72% |
| Nov, 2023 | $195.6 | $176.5 | $19.14 | 15,297,653.0 | +9.20% |
| Oct, 2023 | $190.8 | $174.8 | $16.00 | 15,846,822.0 | -5.83% |
| Sep, 2023 | $203.7 | $186.2 | $17.51 | 11,876,587.0 | -5.95% |
| Aug, 2023 | $208.1 | $193.0 | $15.12 | 13,235,013.0 | -3.70% |
| Jul, 2023 | $208.9 | $193.1 | $15.77 | 8,743,099.0 | +4.96% |
| Jun, 2023 | $199.7 | $182.7 | $16.92 | 12,309,746.0 | +8.32% |
| May, 2023 | $189.6 | $180.2 | $9.40 | 13,336,160.0 | -1.97% |
| Apr, 2023 | $190.5 | $182.4 | $8.12 | 9,863,548.0 | -1.19% |
| Mar, 2023 | $202.0 | $176.8 | $25.27 | 14,182,166.0 | -4.03% |
| Feb, 2023 | $210.0 | $195.2 | $14.76 | 9,606,810.0 | -2.30% |
| Jan, 2023 | $202.2 | $181.1 | $21.07 | 13,129,013.0 | +10.16% |
Vanguard Small Cap ETF Stock (VB) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $198.1 | $179.5 | $18.59 | 16,237,138.0 | -6.40% |
| Nov, 2022 | $196.5 | $178.8 | $17.71 | 16,052,426.0 | +4.39% |
| Oct, 2022 | $188.9 | $168.7 | $20.29 | 14,315,003.0 | +9.91% |
| Sep, 2022 | $198.2 | $169.4 | $28.77 | 17,501,985.0 | -9.91% |
| Aug, 2022 | $207.5 | $189.4 | $18.12 | 12,144,140.0 | -2.61% |
| Jul, 2022 | $195.3 | $173.2 | $22.13 | 17,334,580.0 | +10.61% |
| Jun, 2022 | $199.7 | $169.6 | $30.07 | 20,683,199.0 | -9.67% |
| May, 2022 | $204.1 | $178.2 | $25.88 | 25,164,346.0 | -0.04% |
| Apr, 2022 | $215.8 | $194.9 | $20.90 | 16,812,595.0 | -8.22% |
| Mar, 2022 | $219.3 | $198.1 | $21.29 | 23,167,840.0 | +1.20% |
| Feb, 2022 | $216.9 | $194.6 | $22.35 | 16,291,253.0 | +0.86% |
| Jan, 2022 | $229.6 | $195.9 | $33.68 | 19,437,195.0 | -7.88% |
0.72%
0.05%
Cap:
|
Volume (24h):