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 (%)
May 28, 2010	57.15	57.87	56.73	57.15	191,524	-0.62(-1.08%)
May 27, 2010	56.84	57.77	56.55	57.77	152,190	+2.18(+3.93%)
May 26, 2010	55.66	56.99	55.33	55.59	221	+0.24(+0.44%)
May 25, 2010	54.16	55.47	53.20	55.35	508,126	-0.10(-0.18%)
May 24, 2010	56.01	56.45	55.45	55.45	421,375	-0.59(-1.06%)
May 21, 2010	54.21	56.57	54.10	56.04	520,398	+0.75(+1.35%)
May 20, 2010	55.29	56.45	55.10	55.29	494,551	-2.64(-4.56%)
May 19, 2010	58.35	58.94	57.08	57.94	509,972	-0.75(-1.28%)
May 18, 2010	60.36	60.58	58.48	58.69	273,070	-0.98(-1.65%)
May 17, 2010	59.95	60.40	58.08	59.67	363,145	+0.09(+0.16%)
May 14, 2010	59.57	60.47	58.91	59.57	197,032	-1.35(-2.21%)
May 13, 2010	61.32	61.93	60.63	60.92	302,670	-0.51(-0.84%)
May 12, 2010	60.09	61.51	60.08	61.44	151,687	+1.65(+2.76%)
May 11, 2010	60.04	60.55	59.66	59.78	235,027	+0.39(+0.67%)
May 10, 2010	58.99	59.39	58.55	59.39	256,838	+2.97(+5.26%)
May 07, 2010	57.61	58.21	55.67	56.42	344,821	-1.58(-2.72%)
May 06, 2010	59.89	60.50	0.0902	58.00	446,126	-2.30(-3.81%)
May 05, 2010	60.37	61.14	60.04	60.30	204,390	-0.92(-1.51%)
May 04, 2010	62.25	62.25	60.93	61.22	156,217	-1.88(-2.97%)

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.