Indicators

Smallcap Growth ETF Vanguard (NY: VBK )

254.36 -1.39 (-0.54%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	77.87	78.49	77.58	78.48	68,444	+0.64(+0.82%)
Oct 26, 2012	78.17	77.84	77.84	77.84	58,511	-0.26(-0.33%)
Oct 25, 2012	78.51	78.76	77.61	78.09	56,356	+0.27(+0.35%)
Oct 24, 2012	78.59	78.75	77.69	77.82	53,897	-0.46(-0.58%)
Oct 23, 2012	77.88	78.38	77.22	78.28	100,757	-0.47(-0.60%)
Oct 19, 2012	79.76	79.76	78.42	78.75	79,967	-1.60(-2.00%)
Oct 18, 2012	80.77	80.79	80.20	80.35	43,411	-0.51(-0.63%)
Oct 17, 2012	80.54	81.07	80.37	80.86	41,816	+0.56(+0.69%)
Oct 16, 2012	79.90	80.34	79.78	80.31	58,633	+0.89(+1.12%)
Oct 15, 2012	79.07	79.44	78.69	79.42	68,985	+0.58(+0.73%)
Oct 12, 2012	79.21	79.58	78.57	78.84	42,364	-0.46(-0.59%)
Oct 11, 2012	79.71	79.96	79.18	79.31	46,156	+0.32(+0.40%)
Oct 10, 2012	79.23	79.42	78.80	78.99	55,144	-0.23(-0.29%)
Oct 09, 2012	80.25	80.34	79.13	79.21	52,553	-1.11(-1.38%)
Oct 08, 2012	80.24	80.62	80.06	80.33	87,000	-0.47(-0.59%)
Oct 05, 2012	81.45	81.89	80.60	80.80	68,253	-0.21(-0.26%)
Oct 04, 2012	80.81	81.01	80.16	81.01	117,516	+0.58(+0.72%)
Oct 03, 2012	80.64	80.89	80.18	80.43	85,673	-0.02(-0.02%)
Oct 02, 2012	80.74	80.81	80.12	80.44	75,522	+0.07(+0.09%)

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.