Indicators

Smallcap Growth ETF Vanguard (NY: VBK )

254.36 -1.39 (-0.54%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	48.09	48.21	47.66	47.79	4,657	-0.30(-0.62%)
Feb 25, 2005	47.65	48.10	47.59	48.09	2,328	+0.52(+1.10%)
Feb 24, 2005	47.06	47.58	46.74	47.57	7,097	+0.48(+1.01%)
Feb 23, 2005	47.09	47.14	47.03	47.09	1,219	+0.32(+0.69%)
Feb 22, 2005	47.27	47.35	46.73	46.76	5,212	-0.87(-1.84%)
Feb 18, 2005	47.73	47.80	47.64	47.64	3,326	-0.17(-0.36%)
Feb 17, 2005	48.24	48.24	47.73	47.81	2,328	-0.28(-0.58%)
Feb 16, 2005	47.77	48.09	47.77	48.09	665	+0.16(+0.34%)
Feb 15, 2005	47.79	48.15	47.79	47.93	7,873	+0.09(+0.19%)
Feb 14, 2005	47.93	47.93	47.57	47.84	2,107	-0.05(-0.09%)
Feb 11, 2005	47.12	47.88	47.12	47.88	4,214	+0.58(+1.22%)
Feb 10, 2005	47.24	47.32	46.91	47.31	3,770	-0.16(-0.34%)
Feb 09, 2005	48.28	48.28	47.47	47.47	7,651	-0.70(-1.46%)
Feb 08, 2005	48.00	48.28	48.00	48.17	2,994	+0.10(+0.21%)
Feb 07, 2005	48.29	48.37	47.95	48.07	11,200	+0.20(+0.41%)
Feb 04, 2005	47.45	47.97	47.45	47.87	4,657	+0.51(+1.09%)
Feb 03, 2005	47.45	47.45	47.21	47.36	145,053	-0.21(-0.44%)
Feb 02, 2005	47.43	47.57	47.30	47.57	148,601	+0.29(+0.61%)

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.