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, 2015	126.63	126.63	125.44	125.80	123,813	-0.90(-0.71%)
May 28, 2015	126.56	126.74	125.87	126.69	81,229	-0.16(-0.13%)
May 27, 2015	125.68	126.92	125.22	126.85	1,187,387	+1.30(+1.04%)
May 26, 2015	126.33	126.35	125.14	125.55	111,881	-1.16(-0.92%)
May 22, 2015	126.68	126.71	126.71	126.71	80,456	-0.16(-0.13%)
May 21, 2015	126.76	127.12	126.45	126.87	74,947	+0.06(+0.05%)
May 20, 2015	126.92	127.16	126.18	126.81	114,892	+0.21(+0.16%)
May 19, 2015	126.71	126.90	126.36	126.60	91,447	-0.33(-0.26%)
May 18, 2015	125.42	126.96	125.41	126.93	93,175	+1.20(+0.95%)
May 15, 2015	125.41	125.73	124.96	125.73	72,444	+0.13(+0.10%)
May 14, 2015	124.94	125.64	124.24	125.60	364,300	+1.25(+1.01%)
May 13, 2015	124.78	125.04	124.10	124.34	945,410	+0.01(+0.01%)
May 12, 2015	123.98	124.63	122.80	124.34	88,969	-0.15(-0.12%)
May 11, 2015	124.52	125.27	124.52	124.49	59,611	-0.03(-0.02%)
May 08, 2015	124.42	125.08	124.33	124.51	71,358	+1.25(+1.02%)
May 07, 2015	122.41	123.48	122.05	123.26	140,409	+0.87(+0.71%)
May 06, 2015	122.67	122.74	121.57	122.39	417,238	+0.36(+0.30%)
May 05, 2015	124.03	124.06	121.81	122.02	412,190	-2.00(-1.61%)
May 04, 2015	123.69	124.69	123.54	124.03	104,300	+0.52(+0.42%)

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.