Indicators

Smallcap Growth ETF Vanguard (NY: VBK )

250.34 -4.02 (-1.58%)

Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	104.95	105.62	104.49	104.49	112,903	-0.44(-0.42%)
Feb 26, 2016	104.70	105.19	104.40	104.94	204,820	+0.78(+0.74%)
Feb 25, 2016	103.32	104.16	102.84	104.16	91,215	+1.07(+1.04%)
Feb 24, 2016	101.14	103.19	100.47	103.09	133,378	+1.05(+1.03%)
Feb 23, 2016	102.60	103.09	101.91	102.04	110,905	-0.85(-0.83%)
Feb 22, 2016	102.49	103.29	102.49	102.89	141,583	+1.29(+1.26%)
Feb 19, 2016	100.61	101.62	99.96	101.61	122,208	+0.59(+0.59%)
Feb 18, 2016	101.83	101.83	100.79	101.01	127,930	-0.73(-0.71%)
Feb 17, 2016	100.19	102.03	100.19	101.74	188,033	+2.20(+2.21%)
Feb 16, 2016	98.07	99.62	97.77	99.54	194,084	+2.66(+2.75%)
Feb 12, 2016	96.10	96.88	96.88	96.88	136,318	+1.80(+1.90%)
Feb 11, 2016	94.45	95.66	94.05	95.07	247,423	-1.10(-1.14%)
Feb 10, 2016	96.36	98.00	96.06	96.17	164,886	+0.26(+0.28%)
Feb 09, 2016	95.28	97.26	95.07	95.90	276,582	-0.65(-0.68%)
Feb 08, 2016	98.31	98.36	95.17	96.55	210,409	-2.83(-2.84%)
Feb 05, 2016	102.24	102.24	99.29	99.38	162,120	-3.37(-3.28%)
Feb 04, 2016	101.97	103.62	101.73	102.75	143,208	+0.52(+0.51%)
Feb 03, 2016	102.71	102.87	99.78	102.23	322,117	+0.30(+0.30%)
Feb 02, 2016	103.31	103.51	101.50	101.93	233,224	-2.48(-2.38%)

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.