Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smallcap Growth ETF Vanguard (NY: VBK )

266.34 -1.07 (-0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2014 118.01 118.01 116.61 116.78 52,129 -1.40(-1.18%)
Nov 26, 2014 117.81 118.18 118.18 118.18 71,249 +0.37(+0.31%)
Nov 25, 2014 118.07 118.54 117.41 117.81 91,012 -0.09(-0.08%)
Nov 24, 2014 116.98 117.93 116.82 117.90 95,177 +1.17(+1.01%)
Nov 21, 2014 117.48 117.54 116.40 116.72 141,328 +0.48(+0.41%)
Nov 20, 2014 114.67 116.26 114.64 116.24 67,421 +1.07(+0.93%)
Nov 19, 2014 115.93 115.93 114.51 115.17 90,690 -0.88(-0.76%)
Nov 18, 2014 115.61 116.53 115.61 116.05 91,859 +0.80(+0.69%)
Nov 17, 2014 115.72 116.06 115.15 115.25 201,624 -0.69(-0.60%)
Nov 14, 2014 115.97 116.25 115.47 115.95 60,718 +0.06(+0.05%)
Nov 13, 2014 116.63 116.90 115.59 115.89 72,962 -0.69(-0.59%)
Nov 12, 2014 115.71 116.74 115.71 116.58 86,771 +0.31(+0.27%)
Nov 11, 2014 116.03 116.40 115.84 116.27 108,902 +0.21(+0.18%)
Nov 10, 2014 115.68 116.23 115.64 116.06 72,697 +0.38(+0.33%)
Nov 07, 2014 115.20 115.78 114.90 115.68 77,012 +0.29(+0.25%)
Nov 06, 2014 114.64 115.38 114.52 115.38 137,698 +0.81(+0.71%)
Nov 05, 2014 115.58 115.61 114.33 114.57 124,374 -0.23(-0.20%)
Nov 04, 2014 115.15 115.47 114.38 114.80 179,795 -0.76(-0.66%)
Nov 03, 2014 115.86 116.42 115.31 115.56 131,725 -0.08(-0.07%)
Oct 31, 2014 115.83 115.83 114.98 115.64 178,865 +1.68(+1.48%)
Oct 30, 2014 112.79 114.33 112.55 113.96 133,110 +0.80(+0.70%)
Oct 29, 2014 113.67 113.67 112.45 113.16 150,018 -0.38(-0.33%)
Oct 28, 2014 111.58 113.57 111.42 113.54 140,792 +2.41(+2.17%)
Oct 27, 2014 110.86 111.15 111.29 111.13 80,763 -0.16(-0.14%)
Oct 24, 2014 111.13 111.37 110.52 111.29 101,867 +0.21(+0.19%)
Oct 23, 2014 110.36 111.77 110.16 111.07 90,341 +1.66(+1.52%)
Oct 22, 2014 111.17 111.38 109.39 109.41 184,294 -1.46(-1.32%)
Oct 21, 2014 109.38 110.94 109.14 110.87 322,510 +2.16(+1.99%)
Oct 20, 2014 107.10 108.70 107.10 108.70 142,878 +1.42(+1.33%)
Oct 17, 2014 108.33 108.61 106.92 107.28 161,092 +0.20(+0.18%)
Oct 16, 2014 104.52 107.73 104.14 107.09 285,769 +1.23(+1.16%)
Oct 15, 2014 104.89 106.32 102.86 105.86 368,615 +0.97(+0.93%)
Oct 14, 2014 104.52 106.25 104.03 104.89 276,217 +1.12(+1.08%)
Oct 13, 2014 105.27 105.89 103.64 103.77 233,851 -1.47(-1.40%)
Oct 10, 2014 107.16 107.86 105.17 105.24 239,007 -2.26(-2.10%)
Oct 09, 2014 109.94 109.94 107.47 107.49 169,748 -2.66(-2.42%)
Oct 08, 2014 108.22 110.16 107.15 110.16 151,414 +1.78(+1.65%)
Oct 07, 2014 109.75 109.96 108.33 108.37 126,514 -1.93(-1.75%)
Oct 06, 2014 111.46 111.55 109.99 110.31 132,731 -0.83(-0.75%)
Oct 03, 2014 110.74 111.59 110.54 111.14 135,227 +0.94(+0.85%)
Oct 02, 2014 109.51 110.55 108.22 110.20 186,387 +0.59(+0.54%)
Oct 01, 2014 111.25 111.25 109.16 109.61 173,198 -1.70(-1.53%)
Sep 30, 2014 112.69 112.72 111.29 111.31 206,727 -1.37(-1.21%)
Sep 29, 2014 111.42 112.75 111.28 112.68 115,904 +0.22(+0.20%)
Sep 26, 2014 111.83 112.51 111.65 112.46 80,462 +0.91(+0.81%)
Sep 25, 2014 112.94 113.10 111.25 111.55 109,866 -1.74(-1.53%)
Sep 24, 2014 112.53 113.42 112.07 113.29 107,396 +0.97(+0.87%)
Sep 23, 2014 112.85 113.45 112.29 112.32 126,011 -0.94(-0.83%)
Sep 22, 2014 114.60 114.61 112.89 113.26 146,489 -1.82(-1.58%)
Sep 19, 2014 116.43 116.43 114.59 115.08 70,609 -0.87(-0.75%)
Sep 18, 2014 115.90 116.03 115.54 115.95 102,379 +0.50(+0.43%)
Sep 17, 2014 115.28 116.04 114.87 115.45 76,706 +0.31(+0.27%)
Sep 16, 2014 114.11 115.33 114.04 115.13 125,835 +0.71(+0.62%)
Sep 15, 2014 115.78 115.78 114.06 114.42 88,934 -1.29(-1.11%)
Sep 12, 2014 116.84 116.84 115.36 115.71 68,743 -1.17(-1.00%)
Sep 11, 2014 115.63 116.87 115.63 116.87 84,260 +0.71(+0.61%)
Sep 10, 2014 115.69 116.19 115.14 116.16 66,800 +0.55(+0.47%)
Sep 09, 2014 116.57 116.57 115.39 115.61 92,928 -1.14(-0.97%)
Sep 08, 2014 116.47 116.97 116.03 116.75 86,320 +0.11(+0.10%)
Sep 05, 2014 116.12 116.64 115.40 116.64 64,971 +0.52(+0.45%)
Sep 04, 2014 117.00 117.51 115.91 116.12 168,441 -0.69(-0.59%)
Sep 03, 2014 117.81 117.83 116.66 116.82 70,740 -0.56(-0.47%)
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.