Indicators

Smallcap Growth ETF Vanguard (NY: VBK )

253.07 +2.73 (+1.09%)

Official Closing Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	216.62	218.84	216.62	216.81	149,512	+0.14(+0.06%)
Feb 27, 2023	218.00	218.91	216.21	216.67	139,173	+0.83(+0.39%)
Feb 24, 2023	215.57	216.71	214.68	215.84	180,389	-2.98(-1.36%)
Feb 23, 2023	219.65	220.05	215.67	218.82	145,627	+0.88(+0.40%)
Feb 22, 2023	217.73	219.20	216.25	217.94	137,531	+1.17(+0.54%)
Feb 21, 2023	220.46	220.82	216.68	216.77	173,384	-6.33(-2.84%)
Feb 17, 2023	222.86	223.20	220.90	223.10	178,790	-0.85(-0.38%)
Feb 16, 2023	224.15	227.21	222.86	223.96	318,192	-3.36(-1.48%)
Feb 15, 2023	222.91	227.43	222.49	227.32	247,186	+3.22(+1.44%)
Feb 14, 2023	221.76	225.53	220.43	224.10	493,990	+1.05(+0.47%)
Feb 13, 2023	220.72	223.64	219.32	223.04	144,860	+2.72(+1.24%)
Feb 10, 2023	220.36	220.89	218.93	220.32	181,376	-1.32(-0.59%)
Feb 09, 2023	226.84	227.47	220.96	221.64	226,336	-2.93(-1.31%)
Feb 08, 2023	226.55	227.72	224.12	224.57	231,287	-2.82(-1.24%)
Feb 07, 2023	224.63	227.88	222.18	227.40	198,419	+2.57(+1.14%)
Feb 06, 2023	226.38	227.17	224.03	224.83	290,109	-3.50(-1.53%)
Feb 03, 2023	227.67	231.62	227.32	228.33	280,874	-3.14(-1.36%)
Feb 02, 2023	229.24	233.25	229.22	231.47	367,856	+4.61(+2.03%)

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.