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 (%)
Nov 28, 2014	118.21	118.21	116.81	116.98	52,041	-1.40(-1.18%)
Nov 26, 2014	118.00	118.38	118.38	118.38	71,130	+0.37(+0.31%)
Nov 25, 2014	118.27	118.74	117.61	118.00	90,859	-0.09(-0.08%)
Nov 24, 2014	117.18	118.12	117.02	118.10	95,017	+1.18(+1.01%)
Nov 21, 2014	117.68	117.74	116.60	116.92	141,091	+0.48(+0.41%)
Nov 20, 2014	114.86	116.46	114.84	116.44	67,308	+1.07(+0.93%)
Nov 19, 2014	116.12	116.12	114.71	115.36	90,538	-0.88(-0.76%)
Nov 18, 2014	115.80	116.73	115.80	116.24	91,705	+0.80(+0.69%)
Nov 17, 2014	115.92	116.25	115.34	115.45	201,285	-0.69(-0.60%)
Nov 14, 2014	116.17	116.44	115.67	116.14	60,616	+0.05(+0.05%)
Nov 13, 2014	116.83	117.10	115.78	116.09	72,839	-0.69(-0.60%)
Nov 12, 2014	115.90	116.94	115.90	116.78	86,625	+0.31(+0.27%)
Nov 11, 2014	116.23	116.60	116.03	116.47	108,719	+0.21(+0.18%)
Nov 10, 2014	115.87	116.43	115.84	116.25	72,575	+0.38(+0.33%)
Nov 07, 2014	115.39	115.97	115.09	115.87	76,883	+0.29(+0.25%)
Nov 06, 2014	114.84	115.58	114.72	115.58	137,466	+0.81(+0.71%)
Nov 05, 2014	115.77	115.80	114.52	114.76	124,165	-0.23(-0.20%)
Nov 04, 2014	115.34	115.67	114.57	114.99	179,493	-0.76(-0.66%)

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.