Historical Data for Vanguard Small-Cap (VB)

$ 170.48   0.49 (+0.29%) Volume: 389.01k 8:00 PM EST 20-Feb-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/20/20 169.65 170.84 168.3611 170.48 389.01k 0.49 0.29% 170.48 66.06m 4,420
02/19/20 169.87 170.57 169.6122 169.99 412.82k 0.74 0.44% 169.99 70.24m 4,381
02/18/20 169.35 169.81 168.36 169.25 574.46k -0.49 -0.29% 169.25 97.18m 7,038
02/14/20 169.96 170.11 169.07 169.74 315.72k -0.09 -0.05% 169.74 53.55m 3,994
02/13/20 168.73 170.07 168.50 169.83 362.18k 0.43 0.25% 169.83 61.42m 4,540
02/12/20 169.18 169.4771 168.53 169.40 770.9k 1.16 0.69% 169.40 130.4m 5,282
02/11/20 167.88 169.05 167.604 168.24 562.42k 1.18 0.71% 168.24 94.69m 5,843
02/10/20 165.95 167.06 165.73 167.06 449.17k 1.05 0.63% 167.06 74.78m 5,180
02/07/20 167.20 167.20 165.70 166.01 1.06m -1.76 -1.05% 166.01 175.76m 8,350
02/06/20 168.87 168.90 167.69 167.77 430.36k -0.46 -0.27% 167.77 72.32m 5,496
02/05/20 167.95 168.35 167.18 168.23 546.57k 1.92 1.15% 168.23 91.85m 5,715
02/04/20 165.83 166.8919 165.62 166.31 551.19k 2.57 1.57% 166.31 91.73m 6,331
02/03/20 163.23 164.56 163.11 163.74 873.82k 1.44 0.89% 163.74 143.18m 9,728
01/31/20 164.94 165.00 161.8553 162.30 731.08k -3.16 -1.91% 162.30 118.98m 8,318
01/30/20 164.42 165.53 163.60 165.46 634.14k -0.05 -0.03% 165.46 104.43m 7,196
01/29/20 166.47 166.783 165.4701 165.51 503.1k -0.54 -0.33% 165.51 83.59m 6,002
01/28/20 165.34 166.40 165.0643 166.05 622.13k 1.70 1.03% 166.05 103.29m 6,936
01/27/20 164.08 165.33 163.53 164.35 568.62k -2.23 -1.34% 164.35 93.63m 7,535
01/24/20 168.92 168.92 165.61 166.58 577.67k -1.97 -1.17% 166.58 96.5m 6,915
01/23/20 168.29 168.81 166.68 168.55 520.93k 0.13 0.08% 168.55 87.51m 6,732
01/22/20 169.01 169.62 168.179 168.42 452.6k -0.11 -0.07% 168.42 76.47m 4,704
01/21/20 168.57 169.115 168.27 168.53 542.26k -0.88 -0.52% 168.53 91.53m 5,987