Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smallcap Growth ETF Vanguard (NY: VBK )

245.30 +2.03 (+0.83%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 148.31 149.93 144.93 147.03 371,344 -1.61(-1.09%)
Mar 30, 2020 145.79 148.74 143.46 148.65 519,456 +3.49(+2.41%)
Mar 27, 2020 144.45 148.58 142.85 145.16 454,987 -4.31(-2.89%)
Mar 26, 2020 142.75 150.04 142.75 149.47 644,150 +7.91(+5.58%)
Mar 25, 2020 139.82 146.99 137.13 141.56 568,207 +2.65(+1.91%)
Mar 24, 2020 132.94 138.91 132.94 138.91 666,149 +12.35(+9.75%)
Mar 23, 2020 127.68 129.13 121.90 126.57 934,801 -1.64(-1.28%)
Mar 20, 2020 133.23 137.60 127.82 128.21 975,396 -3.41(-2.59%)
Mar 19, 2020 124.44 133.91 121.65 131.63 759,751 +5.72(+4.55%)
Mar 18, 2020 129.05 133.18 120.60 125.90 573,278 -10.50(-7.70%)
Mar 17, 2020 132.31 139.00 127.10 136.40 850,981 +6.34(+4.87%)
Mar 16, 2020 135.98 140.44 129.24 130.06 762,628 -20.81(-13.79%)
Mar 13, 2020 149.39 151.94 138.92 150.87 694,083 +9.84(+6.98%)
Mar 12, 2020 145.83 150.33 141.03 141.03 1,023,102 -15.94(-10.15%)
Mar 11, 2020 162.97 164.35 155.11 156.96 678,832 -10.29(-6.15%)
Mar 10, 2020 166.73 167.29 158.73 167.25 491,533 +6.08(+3.77%)
Mar 09, 2020 167.34 167.34 160.56 161.17 505,039 -15.82(-8.94%)
Mar 06, 2020 176.03 178.70 173.00 177.00 293,405 -4.03(-2.23%)
Mar 05, 2020 182.29 184.14 179.30 181.03 254,699 -5.26(-2.83%)
Mar 04, 2020 183.91 186.39 182.06 186.30 278,266 +5.66(+3.14%)
Mar 03, 2020 185.31 187.96 178.46 180.63 270,113 -3.99(-2.16%)
Mar 02, 2020 181.04 184.76 177.62 184.62 421,499 +4.21(+2.33%)
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%)
Feb 03, 2020 194.52 195.85 194.52 195.48 159,613 +2.00(+1.03%)
Jan 31, 2020 196.47 196.77 192.92 193.48 196,354 -3.71(-1.88%)
Jan 30, 2020 196.27 197.61 194.97 197.19 171,030 -0.14(-0.07%)
Jan 29, 2020 198.44 198.68 197.32 197.32 94,673 -0.66(-0.34%)
Jan 28, 2020 196.89 198.36 196.49 197.99 137,161 +2.28(+1.16%)
Jan 27, 2020 194.96 196.64 193.90 195.71 255,989 -2.43(-1.23%)
Jan 24, 2020 200.83 200.85 196.93 198.15 148,955 -2.01(-1.01%)
Jan 23, 2020 200.21 200.59 198.74 200.16 134,901 -0.27(-0.14%)
Jan 22, 2020 201.32 202.32 200.25 200.43 146,980 -0.11(-0.05%)
Jan 21, 2020 200.60 201.25 200.15 200.54 145,229 -0.53(-0.26%)
Jan 17, 2020 202.40 202.48 200.76 201.06 120,290 -0.50(-0.25%)
Jan 16, 2020 200.70 201.72 200.38 201.56 159,780 +2.19(+1.10%)
Jan 15, 2020 198.42 200.43 197.73 199.38 127,462 +0.59(+0.29%)
Jan 14, 2020 197.67 199.60 197.23 198.79 734,490 +0.80(+0.40%)
Jan 13, 2020 196.69 198.05 196.12 197.99 124,062 +1.51(+0.77%)
Jan 10, 2020 197.29 197.41 196.19 196.47 135,441 -0.62(-0.32%)
Jan 09, 2020 196.82 197.57 196.44 197.10 175,101 +1.22(+0.62%)
Jan 08, 2020 195.16 196.74 194.52 195.88 161,267 +0.68(+0.35%)
Jan 07, 2020 194.96 195.71 194.24 195.19 140,010 -0.27(-0.14%)
Jan 06, 2020 193.33 195.47 193.02 195.47 181,035 +1.01(+0.52%)
Jan 03, 2020 192.99 194.99 192.92 194.46 171,784 -0.64(-0.33%)
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.