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 29, 2012	78.73	79.04	77.46	77.46	150,964	-1.07(-1.37%)
Feb 28, 2012	78.71	79.15	78.11	78.54	160,385	-0.18(-0.23%)
Feb 27, 2012	78.04	79.03	77.52	78.72	392,360	+0.04(+0.05%)
Feb 24, 2012	78.76	79.02	78.51	78.68	131,728	+0.02(+0.02%)
Feb 23, 2012	77.75	78.72	77.34	78.66	102,308	+1.01(+1.30%)
Feb 22, 2012	77.79	78.19	77.51	77.65	86,519	-0.30(-0.39%)
Feb 21, 2012	78.64	78.70	77.62	77.95	139,690	-0.47(-0.60%)
Feb 17, 2012	78.96	79.02	78.27	78.43	74,929	-0.17(-0.22%)
Feb 16, 2012	77.29	78.64	77.27	78.60	130,935	+1.34(+1.73%)
Feb 15, 2012	78.13	78.23	77.03	77.26	129,047	-0.48(-0.62%)
Feb 14, 2012	77.60	77.80	77.25	77.74	69,133	-0.20(-0.26%)
Feb 13, 2012	77.80	78.03	77.31	77.94	86,462	+1.00(+1.31%)
Feb 10, 2012	77.06	77.20	76.64	76.94	107,478	-0.90(-1.15%)
Feb 09, 2012	78.19	78.19	77.22	77.83	151,489	-0.05(-0.06%)
Feb 08, 2012	78.10	78.37	77.20	77.88	142,286	+0.01(+0.01%)
Feb 07, 2012	77.81	78.13	77.33	77.87	156,799	-0.06(-0.08%)
Feb 06, 2012	77.66	78.16	77.58	77.93	289,133	-0.16(-0.21%)
Feb 03, 2012	77.77	78.33	77.59	78.10	155,359	+1.58(+2.07%)
Feb 02, 2012	76.30	76.88	76.20	76.51	484,162	+0.43(+0.56%)

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.