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, 2022	237.66	243.21	237.66	241.39	231,681	+1.27(+0.53%)
Feb 25, 2022	236.19	240.17	234.19	240.12	322,999	+4.98(+2.12%)
Feb 24, 2022	219.94	235.65	219.32	235.14	588,249	+8.73(+3.86%)
Feb 23, 2022	234.04	234.27	226.13	226.41	276,933	-5.25(-2.27%)
Feb 22, 2022	233.17	236.51	230.33	231.66	258,435	-3.54(-1.50%)
Feb 18, 2022				235.20	0	-2.94(-1.23%)
Feb 17, 2022	243.93	243.96	237.63	238.13	210,335	-8.05(-3.27%)
Feb 16, 2022	245.48	246.86	242.72	246.19	218,383	-0.65(-0.26%)
Feb 15, 2022	243.51	247.07	243.04	246.84	266,171	+6.76(+2.82%)
Feb 14, 2022	241.33	243.94	238.68	240.08	222,263	-1.20(-0.50%)
Feb 11, 2022	246.49	248.32	239.53	241.28	244,956	-4.47(-1.82%)
Feb 10, 2022	245.60	252.74	244.32	245.75	589,889	-4.22(-1.69%)
Feb 09, 2022	246.43	250.03	245.76	249.97	238,719	+6.59(+2.71%)
Feb 08, 2022	239.84	243.89	238.88	243.38	354,286	+3.23(+1.35%)
Feb 07, 2022	239.31	243.08	238.85	240.15	227,939	+0.83(+0.35%)
Feb 04, 2022	236.53	241.18	234.65	239.32	413,602	+2.56(+1.08%)
Feb 03, 2022	238.74		236.34	236.75	295,448	-6.13(-2.52%)
Feb 02, 2022	246.44	246.44	240.94	242.89	420,164	-2.58(-1.05%)

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.