The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Vangrd Small Cap E.T.F.

  • VB
  • NYSE
  • Latest 116.87
  • Currency US$
  • Change 0.65
  • Percent Change 0.559 %
  • Volume 408,943
  • Fri Aug 29, 2014 04:00 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 116.87 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 116.95 116.08 116.43 116.87 408,943
Aug 28 116.42 115.70 116.16 116.22 150,626
Aug 27 116.97 116.40 116.92 116.59 185,224
Aug 26 116.96 116.23 116.28 116.82 159,844
Aug 25 116.49 115.80 116.28 116.10 238,088
Aug 22 115.99 115.11 115.60 115.68 433,430
Aug 21 115.82 114.80 115.39 115.70 308,075
Aug 20 115.65 114.90 115.02 115.52 377,023
Aug 19 115.66 115.15 115.15 115.54 162,163
Aug 18 115.00 114.13 114.49 115.00 250,288
Aug 15 114.30 112.57 114.20 113.51 299,471
Aug 14 113.63 113.14 113.25 113.56 210,872
Aug 13 113.36 112.50 112.68 113.21 138,916
Aug 12 113.14 111.88 112.61 112.31 201,666
Aug 11 113.56 112.40 112.60 112.92 190,613
Aug 8 112.15 110.97 111.11 112.09 234,173
Aug 7 112.11 110.66 111.66 110.99 502,548
Aug 6 112.03 110.59 110.59 111.44 442,849
Aug 5 112.17 110.70 111.20 111.26 325,963
Aug 4 111.89 110.34 111.33 111.77 639,801
Aug 1 111.72 110.13 111.33 110.95 558,506
Jul 31 113.00 111.24 112.73 111.24 419,581
Jul 30 114.32 113.40 114.24 113.81 174,466
Jul 29 114.45 113.55 114.05 113.57 136,192
Jul 28 114.41 113.00 114.18 113.72 167,219
Jul 25 114.53 113.86 114.15 114.10 246,158
Jul 24 115.42 114.72 115.23 114.93 165,096
Jul 23 115.25 114.51 115.00 114.90 144,120
Jul 22 115.18 114.45 114.59 114.78 340,923
Jul 21 114.19 113.43 113.83 114.04 374,746
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.