NYSEARCA:VB
Vanguard Small Cap ETF Price (Quote)
$222.29
+2.21 (+1.00%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $212.90 | $227.75 | Friday, 31st May 2024 VB stock ended at $222.29. This is 1.00% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 1.39% from a day low at $219.24 to a day high of $222.29. |
90 days | $209.97 | $229.54 | |
52 weeks | $174.86 | $229.54 |
Historical Vanguard Small Cap ETF prices
Date | Open | High | Low | Close | Volume |
Apr 25, 2024 | $214.31 | $215.80 | $212.66 | $215.40 | 369 457 |
Apr 24, 2024 | $216.51 | $217.47 | $215.00 | $216.48 | 406 233 |
Apr 23, 2024 | $213.74 | $217.38 | $213.74 | $216.70 | 480 445 |
Apr 22, 2024 | $212.22 | $214.67 | $211.16 | $213.54 | 434 079 |
Apr 19, 2024 | $210.36 | $212.50 | $209.97 | $211.37 | 758 103 |
Apr 18, 2024 | $211.75 | $213.43 | $210.20 | $210.76 | 815 667 |
Apr 17, 2024 | $213.90 | $214.10 | $210.90 | $211.21 | 751 202 |
Apr 16, 2024 | $212.88 | $213.99 | $211.25 | $212.67 | 881 611 |
Apr 15, 2024 | $218.18 | $219.00 | $213.08 | $213.73 | 915 810 |
Apr 12, 2024 | $219.72 | $220.05 | $216.03 | $216.95 | 527 540 |
Apr 11, 2024 | $221.10 | $221.41 | $218.88 | $220.78 | 488 457 |
Apr 10, 2024 | $220.83 | $222.24 | $219.37 | $220.38 | 502 059 |
Apr 09, 2024 | $225.39 | $225.85 | $223.30 | $225.29 | 539 869 |
Apr 08, 2024 | $224.71 | $225.23 | $223.68 | $224.58 | 365 783 |
Apr 05, 2024 | $221.81 | $224.18 | $221.46 | $223.55 | 522 240 |
Apr 04, 2024 | $226.17 | $226.55 | $221.40 | $221.79 | 588 310 |
Apr 03, 2024 | $222.70 | $224.63 | $222.51 | $224.15 | 552 836 |
Apr 02, 2024 | $224.54 | $224.54 | $222.28 | $223.21 | 633 841 |
Apr 01, 2024 | $228.90 | $228.98 | $226.33 | $226.63 | 755 260 |
Mar 28, 2024 | $228.17 | $229.54 | $228.16 | $228.59 | 828 287 |
Mar 27, 2024 | $225.51 | $227.80 | $225.05 | $227.80 | 1 042 924 |
Mar 26, 2024 | $225.48 | $225.63 | $223.71 | $223.92 | 579 700 |
Mar 25, 2024 | $224.56 | $225.45 | $224.00 | $224.11 | 495 543 |
Mar 22, 2024 | $226.31 | $226.58 | $223.89 | $223.99 | 607 015 |
Mar 21, 2024 | $225.88 | $227.66 | $225.51 | $226.96 | 1 154 639 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use VB stock historical prices to predict future price movements?
Trend Analysis: Examine the VB stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the VB stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.