Indicators

Smallcap Growth ETF Vanguard (NY: VBK )

250.34 -4.02 (-1.58%)

Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	76.46	76.74	75.75	75.94	292,469	-0.23(-0.30%)
May 23, 2011	76.24	76.66	75.99	76.16	346,530	-1.53(-1.97%)
May 20, 2011	78.04	78.10	77.01	77.69	146,240	-0.48(-0.61%)
May 19, 2011	78.66	78.72	77.55	78.17	253,832	+0.09(+0.12%)
May 18, 2011	76.77	78.13	76.61	78.08	176,031	+1.48(+1.93%)
May 17, 2011	76.47	76.92	76.01	76.61	503,534	-0.35(-0.46%)
May 16, 2011	77.85	78.59	76.94	76.96	259,980	-1.36(-1.74%)
May 13, 2011	79.42	79.56	78.13	78.32	209,752	-0.98(-1.23%)
May 12, 2011	78.19	79.58	77.72	79.30	196,335	+0.51(+0.64%)
May 11, 2011	79.93	80.04	78.34	78.79	231,057	-1.27(-1.59%)
May 10, 2011	79.48	80.10	79.28	80.06	193,494	+0.98(+1.24%)
May 09, 2011	77.97	79.19	77.81	79.08	329,732	+1.08(+1.38%)
May 06, 2011	78.42	79.00	77.57	78.00	215,267	+0.53(+0.68%)
May 05, 2011	77.24	78.63	77.00	77.48	197,014	-0.29(-0.37%)
May 04, 2011	78.98	79.09	77.30	77.77	310,713	-1.04(-1.32%)
May 03, 2011	80.05	80.05	78.27	78.81	179,740	-1.27(-1.58%)

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.