Indicators

Smallcap Growth ETF Vanguard (NY: VBK )

250.34 -4.02 (-1.58%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	117.36	118.04	117.18	118.02	123,208	+0.50(+0.43%)
Jun 27, 2014	116.48	117.58	116.24	117.52	129,834	+0.73(+0.63%)
Jun 26, 2014	116.83	116.83	115.88	116.79	110,952	-0.06(-0.05%)
Jun 25, 2014	115.49	116.88	115.36	116.85	97,176	+0.79(+0.68%)
Jun 24, 2014	117.10	117.84	115.91	116.06	129,751	-1.16(-0.99%)
Jun 23, 2014	117.38	117.65	117.04	117.22	116,630	-0.04(-0.03%)
Jun 20, 2014	116.97	117.26	116.58	117.25	88,786	+0.35(+0.30%)
Jun 19, 2014	116.91	117.04	116.26	116.90	106,273	+0.24(+0.21%)
Jun 18, 2014	115.95	116.66	115.50	116.66	106,811	+0.73(+0.63%)
Jun 17, 2014	114.86	116.28	114.69	115.93	107,308	+0.93(+0.81%)
Jun 16, 2014	114.35	115.02	114.11	115.00	122,030	+0.60(+0.53%)
Jun 13, 2014	114.10	114.54	113.41	114.40	90,639	+0.42(+0.36%)
Jun 12, 2014	114.40	114.60	113.62	113.98	115,634	-0.55(-0.48%)
Jun 11, 2014	114.18	114.67	113.92	114.53	78,259	-0.24(-0.21%)
Jun 10, 2014	114.85	115.13	114.36	114.77	72,315	+0.34(+0.30%)
Jun 06, 2014	113.93	114.43	113.77	114.43	105,742	+1.01(+0.89%)
Jun 05, 2014	111.99	113.58	111.47	113.42	110,300	+1.64(+1.47%)
Jun 04, 2014	110.81	111.84	110.37	111.78	260,225	+0.58(+0.53%)
Jun 03, 2014	110.78	111.39	110.47	111.19	85,120	-0.10(-0.09%)

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.