Indicators

Smallcap Growth ETF Vanguard (NY: VBK )

251.38 -1.03 (-0.41%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	52.83	53.43	51.86	52.01	218,150	-0.65(-1.24%)
Jan 28, 2010	53.58	53.58	52.10	52.66	175,615	-0.78(-1.45%)
Jan 27, 2010	52.89	53.48	52.57	53.44	166,476	+0.36(+0.68%)
Jan 26, 2010	53.27	53.61	52.90	53.07	188,789	-0.31(-0.57%)
Jan 25, 2010	53.71	53.78	53.01	53.38	169,008	+0.07(+0.13%)
Jan 22, 2010	54.45	54.50	53.18	53.31	206,514	-1.18(-2.17%)
Jan 21, 2010	55.51	55.78	54.30	54.49	107,779	-0.90(-1.63%)
Jan 20, 2010	55.69	55.74	54.79	55.39	105,181	-0.67(-1.19%)
Jan 19, 2010	55.37	56.06	55.36	56.06	124,223	+0.93(+1.68%)
Jan 15, 2010	56.09	55.13	55.13	55.13	222,126	-0.85(-1.51%)
Jan 14, 2010	55.77	56.18	55.73	55.98	153,805	+0.09(+0.16%)
Jan 13, 2010	55.42	55.99	54.86	55.89	202,004	+0.71(+1.29%)
Jan 12, 2010	55.57	55.68	54.93	55.18	128,030	-0.81(-1.45%)
Jan 11, 2010	56.39	56.50	55.79	55.99	409,550	-0.12(-0.21%)
Jan 08, 2010	55.68	56.11	55.51	56.11	330,982	+0.32(+0.58%)
Jan 07, 2010	55.59	55.82	55.03	55.78	140,454	+0.17(+0.31%)
Jan 06, 2010	55.44	55.74	55.37	55.61	238,079	+0.16(+0.29%)
Jan 05, 2010	55.25	55.62	55.02	55.45	143,813	+0.28(+0.51%)

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.