Indicators

Smallcap Growth ETF Vanguard (NY: VBK )

253.07 +2.73 (+1.09%)

Official Closing Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	192.23	192.47	191.16	191.22	77,159	-1.40(-0.73%)
Nov 27, 2019	191.79	192.62	191.49	192.62	147,854	+1.39(+0.73%)
Nov 26, 2019	190.23	191.57	190.16	191.23	184,082	+1.14(+0.60%)
Nov 25, 2019	187.72	190.24	187.72	190.09	209,892	+3.16(+1.69%)
Nov 22, 2019	186.86	187.04	185.81	186.93	297,453	+0.54(+0.29%)
Nov 21, 2019	187.64	187.64	186.22	186.39	100,248	-0.85(-0.45%)
Nov 20, 2019	186.69	188.43	185.92	187.24	166,618	+0.00(+0.00%)
Nov 19, 2019	187.02	187.82	186.29	187.24	133,819	+0.81(+0.43%)
Nov 18, 2019	186.25	186.58	185.84	186.43	98,553	-0.11(-0.06%)
Nov 15, 2019	185.66	186.54	185.28	186.54	116,559	+1.71(+0.92%)
Nov 14, 2019	184.19	185.05	184.19	184.83	84,008	+0.48(+0.26%)
Nov 13, 2019	183.71	184.78	183.23	184.36	89,976	-0.19(-0.11%)
Nov 12, 2019	184.43	185.54	184.10	184.55	126,806	+0.32(+0.17%)
Nov 11, 2019	183.08	184.30	182.56	184.23	89,612	+0.34(+0.19%)
Nov 08, 2019	182.59	183.94	182.35	183.89	91,011	+1.18(+0.65%)
Nov 07, 2019	183.67	184.14	182.27	182.71	157,118	+0.31(+0.17%)
Nov 06, 2019	183.11	183.11	182.09	182.40	95,350	-0.90(-0.49%)
Nov 05, 2019	183.82	184.29	182.88	183.29	201,312	-0.02(-0.01%)
Nov 04, 2019	184.08	184.45	182.86	183.31	184,569	+0.28(+0.15%)

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.