Historical Stock Price
ETFs Holding VB »    Stock Splits Calendar »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
06/14/2021 $228.21 $228.87 $225.94 $226.74 608.70K
06/15/2021 $226.82 $226.90 $224.48 $225.90 365.10K
06/16/2021 $225.57 $226.30 $223.44 $225.24 379.90K
06/17/2021 $224.76 $225.53 $220.35 $222.39 460.10K
06/18/2021 $220.41 $221.10 $218.13 $218.33 581.10K
Vanguard Mid-Cap Value ETF (the Fund) is an open-end investment management company. The Fund seeks to track the performance of a benchmark index that measures the investment return of mid-capitalization value stocks. The Fund is designed to track the performance of the MSCI US Mid Cap Value Index (the Index). The Fund attempts to replicate the target Index by investing all, or substantially all, of its assets in the stocks that make up the Index, holding each stock in approximately the same proportion as its weighting in the Index. As of Dec 31 2013, the Fund's investments portfolio was valued at $4,663,178,000.
VB historical stock prices picture
Vanguard Index Funds Mid-Cap Value Index VIPER Shs (VB) has the following price history information. Looking back at VB historical stock prices for the last five trading days, on June 14, 2021, VB opened at $228.21, traded as high as $228.87 and as low as $225.94, and closed at $226.74. Trading volume was a total of 608.70K shares. On June 15, 2021, VB opened at $226.82, traded as high as $226.90 and as low as $224.48, and closed at $225.90. Trading volume was a total of 365.10K shares. On June 16, 2021, VB opened at $225.57, traded as high as $226.30 and as low as $223.44, and closed at $225.24. Trading volume was a total of 379.90K shares. On June 17, 2021, VB opened at $224.76, traded as high as $225.53 and as low as $220.35, and closed at $222.39. Trading volume was a total of 460.10K shares. On June 18, 2021, VB opened at $220.41, traded as high as $221.10 and as low as $218.13, and closed at $218.33. Trading volume was a total of 581.10K shares.

VB Historical Stock Prices By Date:

VB historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Vanguard Index Funds Mid-Cap Value Index VIPER Shs shares, starting with a $10,000 purchase of VB, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 06/21/2011
End date: 06/18/2021
Start price/share: $76.14
End price/share: $218.33
Starting shares: 131.34
Ending shares: 152.64
Dividends reinvested/share: $18.41
Total return: 233.26%
Average Annual Total Return: 12.79%
Starting investment: $10,000.00
Ending investment: $33,320.07
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 06/21/2011
End date: 06/18/2021
Start price/share: $76.14
End price/share: $218.33
Dividends collected/share: $18.41
Total return: 210.93%
Average Annual Total Return: 12.01%
Starting investment: $10,000.00
Ending investment: $31,086.22
Years: 10.00
Date Close
06/14/2021$226.74
06/15/2021$225.90
06/16/2021$225.24
06/17/2021$222.39
06/18/2021$218.33
VB is categorized under the Financials sector; below are some other companies in the same sector:

VBF Historical Stock Prices
VBFC Historical Stock Prices
VBK Historical Stock Prices
VBR Historical Stock Prices
VBTX Historical Stock Prices
VCBI Historical Stock Prices
VCF Historical Stock Prices
VCIT Historical Stock Prices
VCLT Historical Stock Prices
VCR Historical Stock Prices

Also explore: VB shares outstanding history

VB Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2021, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.