Indicators

Smallcap Growth ETF Vanguard (NY: VBK )

254.37 +2.59 (+1.03%)

Official Closing Price Updated: 4:10 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	60.17	60.70	59.91	60.40	32,714	+0.19(+0.31%)
Jan 30, 2007	60.06	60.26	59.82	60.21	22,955	+0.36(+0.60%)
Jan 29, 2007	59.51	60.03	59.51	59.85	29,498	+0.31(+0.51%)
Jan 26, 2007	59.56	59.69	59.00	59.54	65,983	+0.19(+0.32%)
Jan 25, 2007	60.09	60.09	59.24	59.35	37,483	-0.69(-1.14%)
Jan 24, 2007	59.51	60.06	59.51	60.04	51,234	+0.63(+1.06%)
Jan 23, 2007	58.62	59.63	58.62	59.41	36,263	+0.71(+1.21%)
Jan 22, 2007	59.26	59.26	58.61	58.69	27,391	-0.57(-0.96%)
Jan 19, 2007	58.57	59.26	58.57	59.26	25,838	+0.49(+0.83%)
Jan 18, 2007	59.47	59.47	58.67	58.78	13,196	-0.78(-1.32%)
Jan 17, 2007	59.52	59.91	59.51	59.56	31,272	-0.09(-0.15%)
Jan 16, 2007	60.18	60.21	59.60	59.65	124,426	-0.28(-0.47%)
Jan 12, 2007	59.42	59.93	59.30	59.93	27,502	+0.60(+1.00%)
Jan 11, 2007	58.87	59.51	58.83	59.33	55,670	+0.74(+1.26%)
Jan 10, 2007	58.27	58.69	58.14	58.59	24,951	+0.06(+0.11%)
Jan 09, 2007	58.57	58.57	57.86	58.53	53,008	+0.13(+0.22%)
Jan 08, 2007	58.34	58.57	58.03	58.41	42,584	+0.23(+0.39%)
Jan 05, 2007	58.70	58.70	57.95	58.18	40,477	-0.85(-1.44%)
Jan 04, 2007	58.61	59.11	58.21	59.03	28,611	+0.28(+0.48%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.