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 (%)
Apr 29, 2011	80.63	81.14	80.48	80.77	301,386	+0.30(+0.37%)
Apr 28, 2011	80.38	80.62	80.13	80.48	320,983	+0.13(+0.16%)
Apr 27, 2011	79.87	80.41	79.36	80.35	235,481	+0.63(+0.80%)
Apr 26, 2011	79.47	80.20	79.21	79.71	259,566	+0.49(+0.62%)
Apr 25, 2011	79.39	79.47	78.66	79.23	263,766	-0.07(-0.09%)
Apr 21, 2011	79.07	79.31	78.56	79.30	194,088	+0.83(+1.06%)
Apr 20, 2011	78.11	78.46	77.82	78.46	240,695	+1.74(+2.26%)
Apr 19, 2011	76.85	77.02	76.18	76.73	204,052	+0.21(+0.28%)
Apr 18, 2011	76.67	76.67	75.85	76.52	316,813	-1.24(-1.60%)
Apr 15, 2011	77.16	77.76	76.65	77.76	244,736	+0.71(+0.92%)
Apr 14, 2011	76.22	77.09	76.00	77.05	163,186	+0.33(+0.43%)
Apr 13, 2011	76.88	77.13	76.16	76.73	215,288	+0.40(+0.52%)
Apr 12, 2011	76.95	77.09	76.16	76.33	193,527	-1.01(-1.31%)
Apr 11, 2011	78.14	78.33	77.01	77.34	187,066	-0.70(-0.90%)
Apr 08, 2011	79.22	79.22	77.65	78.04	190,174	-0.64(-0.81%)
Apr 07, 2011	79.28	79.53	78.47	78.68	248,747	-0.41(-0.52%)
Apr 06, 2011	79.77	79.93	78.70	79.09	305,639	-0.19(-0.24%)
Apr 05, 2011	78.78	79.72	78.65	79.28	193,065	+0.53(+0.67%)
Apr 04, 2011	78.84	78.98	78.55	78.75	429,200	+0.23(+0.29%)

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.