Skip to main content

Smallcap Growth ETF Vanguard (NY: VBK )

260.10 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 273.00 273.98 266.92 268.60 307,998 -4.88(-1.78%)
Jan 28, 2021 272.63 275.41 271.37 273.48 188,138 +2.97(+1.10%)
Jan 27, 2021 273.89 276.44 269.56 270.51 312,674 -8.32(-2.98%)
Jan 26, 2021 284.11 284.11 278.69 278.83 198,409 -3.16(-1.12%)
Jan 25, 2021 283.92 286.26 278.30 281.99 289,010 -1.14(-0.40%)
Jan 22, 2021 279.92 283.51 279.72 283.13 191,315 +1.66(+0.59%)
Jan 21, 2021 283.48 284.22 280.81 281.47 292,693 -1.22(-0.43%)
Jan 20, 2021 282.37 284.49 281.23 282.69 295,583 +2.15(+0.77%)
Jan 19, 2021 279.29 280.81 278.52 280.54 275,742 +4.23(+1.53%)
Jan 15, 2021 278.72 279.46 273.94 276.31 288,958 -3.59(-1.28%)
Jan 14, 2021 278.21 281.12 278.21 279.90 177,763 +3.11(+1.12%)
Jan 13, 2021 278.37 278.94 275.68 276.79 197,347 -1.13(-0.41%)
Jan 12, 2021 275.76 278.02 275.20 277.92 718,962 +3.24(+1.18%)
Jan 11, 2021 271.91 275.77 270.74 274.68 253,402 +0.27(+0.10%)
Jan 08, 2021 274.46 277.32 271.31 274.41 319,096 +0.99(+0.36%)
Jan 07, 2021 268.74 273.58 268.24 273.42 313,809 +7.43(+2.79%)
Jan 06, 2021 261.94 268.52 261.67 266.00 314,206 +4.70(+1.80%)
Jan 05, 2021 257.71 261.72 257.71 261.29 202,068 +3.22(+1.25%)
Jan 04, 2021 264.33 264.33 254.88 258.07 472,842 -4.81(-1.83%)
Dec 31, 2020 262.88 262.88 262.88 175,375 -0.26(-0.10%)
Dec 30, 2020 261.54 264.65 261.54 263.15 175,375 +2.53(+0.97%)
Dec 29, 2020 265.40 265.86 258.95 260.61 273,619 -3.58(-1.36%)
Dec 28, 2020 269.50 269.50 264.20 264.20 263,480 -2.86(-1.07%)
Dec 24, 2020 268.14 268.24 265.83 267.06 112,304 +0.35(+0.13%)
Dec 23, 2020 268.33 268.81 266.09 266.71 198,948 -0.22(-0.08%)
Dec 22, 2020 264.08 267.29 263.59 266.93 211,895 +3.88(+1.48%)
Dec 21, 2020 259.52 263.22 257.67 263.04 277,369 +0.81(+0.31%)
Dec 18, 2020 261.95 263.20 260.62 262.23 220,230 +1.42(+0.55%)
Dec 17, 2020 257.96 261.01 257.91 260.81 210,544 +3.78(+1.47%)
Dec 16, 2020 257.53 257.53 255.27 257.02 212,744 +0.04(+0.02%)
Dec 15, 2020 254.34 256.99 253.47 256.99 214,383 +4.42(+1.75%)
Dec 14, 2020 253.60 255.95 252.56 252.56 219,939 +1.24(+0.49%)
Dec 11, 2020 250.21 252.87 248.65 251.33 161,679 +0.16(+0.06%)
Dec 10, 2020 247.00 251.51 246.53 251.17 170,365 +2.82(+1.14%)
Dec 09, 2020 252.56 252.77 246.53 248.35 282,005 -3.25(-1.29%)
Dec 08, 2020 248.03 251.88 248.03 251.60 180,221 +3.25(+1.31%)
Dec 07, 2020 247.88 249.01 247.62 248.36 175,374 +0.48(+0.19%)
Dec 04, 2020 244.97 247.93 244.97 247.88 166,983 +3.81(+1.56%)
Dec 03, 2020 242.78 245.67 242.78 244.06 226,651 +1.52(+0.63%)
Dec 02, 2020 242.53 242.58 240.51 242.54 167,497 -1.25(-0.51%)
Dec 01, 2020 244.93 244.93 242.31 243.79 433,773 +1.07(+0.44%)
Nov 30, 2020 244.22 245.08 239.49 242.72 219,111 -1.22(-0.50%)
Nov 27, 2020 241.71 243.94 241.71 243.94 77,014 +2.89(+1.20%)
Nov 25, 2020 240.62 241.60 239.61 241.04 212,988 +0.20(+0.08%)
Nov 24, 2020 242.75 242.75 240.45 240.85 246,362 +0.56(+0.23%)
Nov 23, 2020 239.45 241.25 237.98 240.29 256,716 +2.25(+0.94%)
Nov 20, 2020 237.18 238.83 236.14 238.04 143,522 +0.74(+0.31%)
Nov 19, 2020 234.52 237.73 234.21 237.30 233,945 +2.94(+1.25%)
Nov 18, 2020 237.80 237.84 234.32 234.36 214,601 -2.67(-1.12%)
Nov 17, 2020 234.87 237.46 233.16 237.03 233,419 +1.25(+0.53%)
Nov 16, 2020 236.29 236.29 234.17 235.78 234,835 +1.95(+0.83%)
Nov 13, 2020 232.68 234.14 232.28 233.83 194,117 +3.19(+1.38%)
Nov 12, 2020 232.51 233.47 229.24 230.64 161,038 -2.38(-1.02%)
Nov 11, 2020 231.88 233.16 231.28 233.03 129,080 +2.83(+1.23%)
Nov 10, 2020 230.63 230.76 226.17 230.19 217,428 -0.54(-0.23%)
Nov 09, 2020 242.89 242.89 230.45 230.73 347,474 -0.05(-0.02%)
Nov 06, 2020 231.39 231.99 229.78 230.78 237,571 -0.36(-0.16%)
Nov 05, 2020 228.70 231.63 228.31 231.14 191,387 +5.72(+2.54%)
Nov 04, 2020 220.64 227.65 220.64 225.43 157,186 +5.65(+2.57%)
Nov 03, 2020 217.00 220.57 216.55 219.78 185,733 +5.46(+2.55%)
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.