Indicators

Smallcap Growth ETF Vanguard (NY: VBK )

254.36 UNCHANGED

Streaming Delayed 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, 2022	222.73	226.34	217.34	217.60	379,712	-6.71(-2.99%)
Apr 28, 2022	223.24	225.53	217.51	224.32	300,564	+4.34(+1.97%)
Apr 27, 2022	221.37	223.96	219.32	219.98	411,658	-0.73(-0.33%)
Apr 26, 2022	227.70	227.93	220.71	220.71	303,720	-8.55(-3.73%)
Apr 25, 2022	224.74	229.25	223.43	229.25	230,630	+3.12(+1.38%)
Apr 22, 2022	231.65	231.82	225.95	226.13	252,085	-6.02(-2.59%)
Apr 21, 2022	240.46	241.69	231.35	232.15	357,299	-6.11(-2.56%)
Apr 20, 2022	240.15	240.50	237.83	238.26	161,624	-0.32(-0.13%)
Apr 19, 2022	232.97	239.22	232.97	238.58	236,634	+5.96(+2.56%)
Apr 18, 2022	234.74	235.19	231.11	232.62	264,938	-2.88(-1.22%)
Apr 14, 2022	239.25	239.87	235.43	235.49	190,446	-3.54(-1.48%)
Apr 13, 2022	234.88	239.50	234.61	239.03	156,626	+4.85(+2.07%)
Apr 12, 2022	237.25	240.51	233.47	234.18	221,243	-0.09(-0.04%)
Apr 11, 2022	234.44	237.03	233.34	234.27	248,189	-1.79(-0.76%)
Apr 08, 2022	238.28	239.07	235.59	236.06	189,799	-2.72(-1.14%)
Apr 07, 2022	238.68	240.50	235.09	238.79	232,809	-0.37(-0.15%)
Apr 06, 2022	241.25	241.25	236.66	239.15	173,566	-4.18(-1.72%)
Apr 05, 2022	249.39	250.03	242.88	243.33	203,429	-6.32(-2.53%)
Apr 04, 2022	248.40	249.67	247.34	249.65	169,402	+2.23(+0.90%)

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.