Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vanguard Small-Cap ETF (NY:VB)

228.19 -0.83 (-0.36%)
Official Closing Price Updated: 8:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 227.70 228.92 226.11 228.19 635,030 -0.83(-0.36%)
May 29, 2025 230.13 230.71 227.17 229.02 579,478 +0.56(+0.25%)
May 28, 2025 230.88 231.28 228.11 228.46 763,874 -2.54(-1.10%)
May 27, 2025 228.82 231.00 227.26 231.00 529,886 +5.23(+2.32%)
May 23, 2025 222.85 226.54 221.85 225.77 1,226,806 -0.99(-0.44%)
May 22, 2025 226.09 227.91 225.05 226.76 1,033,943 -0.07(-0.03%)
May 21, 2025 230.84 231.32 226.43 226.83 2,008,377 -6.46(-2.77%)
May 20, 2025 233.13 234.12 232.43 233.29 772,219 -0.51(-0.22%)
May 19, 2025 231.40 233.80 231.32 233.80 668,404 -0.94(-0.40%)
May 16, 2025 232.31 234.74 231.90 234.74 987,037 +2.50(+1.08%)
May 15, 2025 230.64 232.32 229.79 232.24 1,333,620 +0.55(+0.24%)
May 14, 2025 232.48 232.92 231.17 231.69 716,748 -1.25(-0.54%)
May 13, 2025 232.33 233.89 232.27 232.94 1,285,375 +1.22(+0.53%)
May 12, 2025 231.57 232.62 229.52 231.72 924,755 +8.32(+3.72%)
May 09, 2025 224.21 224.90 222.59 223.40 700,857 -0.23(-0.10%)
May 08, 2025 222.20 225.40 221.19 223.63 2,137,990 +3.65(+1.66%)
May 07, 2025 219.77 220.93 218.35 219.98 728,340 +0.80(+0.36%)
May 06, 2025 218.63 221.03 217.80 219.18 769,591 -1.67(-0.76%)
May 05, 2025 219.95 222.45 219.43 220.85 831,691 -1.02(-0.46%)
May 02, 2025 219.91 222.56 219.59 221.87 929,321 +4.92(+2.27%)
May 01, 2025 217.39 219.36 215.63 216.95 918,857 +0.80(+0.37%)
Apr 30, 2025 213.76 216.55 211.29 216.15 923,363 -0.62(-0.29%)
Apr 29, 2025 215.31 217.72 214.09 216.77 1,191,433 +0.98(+0.45%)
Apr 28, 2025 215.22 217.08 213.48 215.79 1,115,379 +1.01(+0.47%)
Apr 25, 2025 214.19 215.41 212.88 214.78 674,930 -0.52(-0.24%)
Apr 24, 2025 211.32 215.50 210.40 215.30 859,078 +4.87(+2.31%)
Apr 23, 2025 213.00 216.81 209.87 210.43 1,221,082 +2.77(+1.33%)
Apr 22, 2025 204.57 208.29 204.18 207.66 2,003,389 +5.39(+2.66%)
Apr 21, 2025 205.44 205.69 200.25 202.27 1,309,090 -4.75(-2.29%)
Apr 17, 2025 205.84 208.25 205.31 207.02 1,036,043 +1.83(+0.89%)
Apr 16, 2025 206.57 208.08 203.00 205.19 2,112,206 -2.58(-1.24%)
Apr 15, 2025 207.84 210.31 206.99 207.77 1,269,257 -0.41(-0.20%)
Apr 14, 2025 209.44 209.45 204.86 208.18 1,438,139 +2.36(+1.15%)
Apr 11, 2025 202.69 206.44 199.28 205.82 1,652,605 +2.82(+1.39%)
Apr 10, 2025 206.63 207.18 197.44 203.00 1,781,631 -9.03(-4.26%)
Apr 09, 2025 191.71 213.22 190.90 212.03 3,092,226 +18.30(+9.45%)
Apr 08, 2025 205.89 205.89 191.21 193.73 3,430,661 -5.25(-2.64%)
Apr 07, 2025 193.16 206.17 190.27 198.98 4,205,514 -1.83(-0.91%)
Apr 04, 2025 204.08 204.92 196.34 200.81 3,629,372 -10.04(-4.76%)
Apr 03, 2025 216.64 217.80 210.83 210.85 2,361,257 -15.18(-6.72%)
Apr 02, 2025 219.98 226.80 219.57 226.03 722,873 +3.56(+1.60%)
Apr 01, 2025 221.53 223.75 219.03 222.47 878,659 +0.72(+0.32%)
Mar 31, 2025 219.00 222.99 217.02 221.75 1,265,123 +0.12(+0.05%)
Mar 28, 2025 225.74 225.83 220.53 221.63 915,403 -4.37(-1.93%)
Mar 27, 2025 226.90 228.05 224.88 226.00 783,280 -1.52(-0.67%)
Mar 26, 2025 229.52 230.74 226.68 227.52 610,773 -1.81(-0.79%)
Mar 25, 2025 230.16 230.79 228.23 229.33 638,807 -0.74(-0.32%)
Mar 24, 2025 227.41 230.32 227.03 230.07 829,977 +5.64(+2.51%)
Mar 21, 2025 223.58 224.98 221.94 224.43 744,717 -0.96(-0.42%)
Mar 20, 2025 225.25 227.81 225.18 225.39 871,715 -1.45(-0.64%)
Mar 19, 2025 224.07 228.34 223.60 226.84 1,102,900 +2.98(+1.33%)
Mar 18, 2025 224.95 224.95 222.89 223.87 746,921 -1.97(-0.87%)
Mar 17, 2025 222.58 226.74 222.37 225.84 1,171,432 +3.07(+1.38%)
Mar 14, 2025 219.74 222.82 218.93 222.77 775,673 +5.76(+2.65%)
Mar 13, 2025 220.77 221.21 215.94 217.01 1,542,604 -4.03(-1.82%)
Mar 12, 2025 223.75 223.96 219.40 221.05 1,087,640 +0.14(+0.06%)
Mar 11, 2025 221.81 223.53 218.76 220.91 1,543,045 -0.91(-0.41%)
Mar 10, 2025 224.84 226.31 219.94 221.81 1,216,152 -5.64(-2.48%)
Mar 07, 2025 225.68 228.47 222.34 227.45 795,491 +1.32(+0.59%)
Mar 06, 2025 227.59 229.65 225.19 226.13 973,269 -4.37(-1.90%)
Mar 05, 2025 227.60 230.77 226.27 230.50 853,891 +2.90(+1.27%)
Mar 04, 2025 228.29 231.35 224.34 227.60 2,008,475 -3.33(-1.44%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.