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, 2019	174.72	175.08	173.59	174.09	118,131	-0.98(-0.56%)
Feb 27, 2019	173.93	175.21	173.64	175.07	196,553	+0.87(+0.50%)
Feb 26, 2019	175.09	175.37	174.14	174.20	175,917	-1.16(-0.66%)
Feb 25, 2019	175.73	176.54	175.29	175.35	232,581	+0.63(+0.36%)
Feb 22, 2019	173.18	174.75	172.84	174.72	130,602	+2.25(+1.31%)
Feb 21, 2019	172.85	173.10	171.80	172.47	133,678	-0.72(-0.41%)
Feb 20, 2019	173.14	173.49	172.26	173.19	167,756	+0.11(+0.06%)
Feb 19, 2019	172.60	173.63	172.55	173.08	178,325	-0.20(-0.12%)
Feb 15, 2019	172.02	173.28	171.38	173.28	140,489	+2.13(+1.24%)
Feb 14, 2019	169.79	171.73	169.49	171.16	188,392	+0.54(+0.32%)
Feb 13, 2019	170.83	171.23	169.79	170.61	151,786	+0.33(+0.19%)
Feb 12, 2019	169.15	170.30	168.91	170.28	155,953	+2.27(+1.35%)
Feb 11, 2019	167.45	168.16	166.89	168.01	196,211	+1.11(+0.66%)
Feb 08, 2019	165.20	166.91	165.20	166.91	84,870	+0.88(+0.53%)
Feb 07, 2019	166.43	166.92	164.53	166.02	186,816	-1.45(-0.86%)
Feb 06, 2019	167.96	168.16	166.48	167.47	167,750	-0.40(-0.24%)
Feb 05, 2019	167.66	168.36	167.07	167.87	208,011	+0.56(+0.34%)
Feb 04, 2019	165.57	167.30	165.19	167.30	201,457	+2.07(+1.25%)

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.