Indicators

Smallcap Growth ETF Vanguard (NY: VBK )

253.07 +2.73 (+1.09%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	60.47	60.96	59.87	60.61	79,956	+0.43(+0.72%)
Feb 27, 2007	61.72	61.90	60.17	60.17	76,740	-2.63(-4.19%)
Feb 26, 2007	63.30	63.39	62.58	62.81	85,706	-0.29(-0.46%)
Feb 23, 2007	63.17	63.19	62.81	63.09	29,165	-0.07(-0.12%)
Feb 22, 2007	63.11	63.23	62.72	63.17	42,806	+0.29(+0.46%)
Feb 21, 2007	62.53	62.96	62.45	62.88	58,775	+0.16(+0.26%)
Feb 20, 2007	62.08	62.74	61.85	62.72	23,621	+0.62(+1.00%)
Feb 16, 2007	61.80	62.12	61.58	62.09	33,490	+0.20(+0.32%)
Feb 15, 2007	61.66	62.01	61.48	61.90	136,292	+0.22(+0.35%)
Feb 14, 2007	61.44	61.84	61.32	61.68	26,255	+0.33(+0.54%)
Feb 13, 2007	61.26	61.35	60.97	61.35	20,405	+0.46(+0.76%)
Feb 12, 2007	61.23	61.23	60.62	60.89	66,366	-0.31(-0.50%)
Feb 09, 2007	61.70	61.74	60.86	61.19	25,728	-0.48(-0.77%)
Feb 08, 2007	61.64	61.72	61.32	61.67	72,082	+0.08(+0.13%)
Feb 07, 2007	61.39	61.62	61.23	61.59	33,712	+0.37(+0.60%)
Feb 06, 2007	61.09	61.25	60.82	61.22	38,370	+0.17(+0.28%)
Feb 05, 2007	61.17	61.18	60.96	61.05	36,263	-0.13(-0.21%)
Feb 02, 2007	61.32	61.32	60.96	61.17	25,506	+0.09(+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.