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 28, 2020	176.00	180.52	174.73	180.41	554,768	-0.96(-0.53%)
Feb 27, 2020	184.22	188.13	180.72	181.36	438,579	-6.90(-3.66%)
Feb 26, 2020	190.71	192.98	187.42	188.26	241,630	-1.67(-0.88%)
Feb 25, 2020	197.22	197.22	189.56	189.93	691,264	-6.50(-3.31%)
Feb 24, 2020	195.93	197.54	194.38	196.44	297,538	-6.09(-3.01%)
Feb 21, 2020	204.49	204.49	201.94	202.52	129,299	-2.88(-1.40%)
Feb 20, 2020	204.80	206.24	202.50	205.40	189,834	+0.37(+0.18%)
Feb 19, 2020	204.43	205.74	204.43	205.03	158,159	+1.29(+0.63%)
Feb 18, 2020	203.44	203.89	202.49	203.74	148,828	-0.11(-0.05%)
Feb 14, 2020	203.76	204.18	203.14	203.85	94,184	+0.26(+0.13%)
Feb 13, 2020	201.79	204.05	201.79	203.59	85,116	+0.93(+0.46%)
Feb 12, 2020	202.10	202.82	201.04	202.66	113,634	+1.74(+0.87%)
Feb 11, 2020	201.04	202.17	200.36	200.92	91,335	+0.86(+0.43%)
Feb 10, 2020	197.88	200.06	197.88	200.06	114,775	+1.75(+0.88%)
Feb 07, 2020	199.46	199.46	197.88	198.31	126,637	-1.79(-0.89%)
Feb 06, 2020	200.87	200.90	199.95	200.10	116,986	-0.14(-0.07%)
Feb 05, 2020	201.25	201.29	199.40	200.24	211,786	+1.00(+0.50%)
Feb 04, 2020	197.59	199.81	197.46	199.24	174,220	+3.76(+1.92%)

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.