Indicators

Smallcap Growth ETF Vanguard (NY: VBK )

253.07 +2.73 (+1.09%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	41.65	42.33	41.37	42.30	191,135	+0.87(+2.11%)
May 28, 2009	41.55	41.86	40.56	41.43	207,361	+0.09(+0.22%)
May 27, 2009	41.59	42.26	41.30	41.34	208,876	-0.50(-1.21%)
May 26, 2009	39.94	41.89	39.90	41.84	546,856	+1.59(+3.94%)
May 22, 2009	40.78	40.78	40.09	40.25	179,077	-0.27(-0.67%)
May 21, 2009	40.64	40.91	39.85	40.52	230,253	-0.61(-1.49%)
May 20, 2009	41.71	42.38	41.03	41.14	216,081	-0.15(-0.37%)
May 19, 2009	41.08	41.73	40.76	41.29	200,784	+0.14(+0.33%)
May 18, 2009	40.28	41.21	40.06	41.16	261,024	+1.47(+3.70%)
May 15, 2009	39.74	40.30	39.50	39.69	216,475	-0.29(-0.72%)
May 14, 2009	39.55	40.39	39.14	39.98	239,949	+0.68(+1.73%)
May 13, 2009	40.37	40.48	39.21	39.30	280,676	-1.80(-4.39%)
May 12, 2009	41.72	42.36	40.46	41.10	239,814	-0.56(-1.34%)
May 11, 2009	41.55	41.98	41.19	41.66	294,823	-0.60(-1.43%)
May 08, 2009	42.03	42.31	41.25	42.26	404,138	+1.02(+2.47%)
May 07, 2009	42.97	42.99	40.88	41.25	530,743	-0.89(-2.12%)
May 06, 2009	42.64	42.83	41.48	42.14	2,472,106	+0.02(+0.04%)
May 05, 2009	41.99	42.24	41.53	42.12	1,010,439	-0.07(-0.17%)
May 04, 2009	41.76	42.20	41.69	42.19	333,464	+1.42(+3.49%)

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.