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 (%)
Jul 29, 2011	73.92	75.31	73.19	74.80	490,452	-0.32(-0.42%)
Jul 28, 2011	75.46	76.26	74.99	75.12	372,665	-0.36(-0.48%)
Jul 27, 2011	77.51	77.51	75.35	75.48	403,569	-2.46(-3.15%)
Jul 26, 2011	78.46	78.65	77.78	77.94	208,321	-0.62(-0.78%)
Jul 25, 2011	78.55	79.20	78.14	78.56	237,229	-0.89(-1.12%)
Jul 22, 2011	79.44	79.66	79.42	79.44	149,697	+0.46(+0.59%)
Jul 21, 2011	78.82	79.47	78.56	78.98	422,765	+0.54(+0.69%)
Jul 20, 2011	78.83	78.94	77.90	78.44	261,970	-0.27(-0.35%)
Jul 19, 2011	77.60	78.82	77.59	78.71	279,705	+1.88(+2.45%)
Jul 18, 2011	77.71	77.83	76.26	76.82	366,943	-1.20(-1.54%)
Jul 15, 2011	77.84	78.10	77.35	78.03	301,558	+0.59(+0.76%)
Jul 14, 2011	78.86	79.30	77.19	77.44	202,893	-1.24(-1.58%)
Jul 13, 2011	78.55	79.57	78.39	78.68	316,284	+0.77(+0.99%)
Jul 12, 2011	78.17	78.68	77.82	77.91	260,076	-0.50(-0.64%)
Jul 11, 2011	79.50	79.86	78.23	78.41	302,584	-2.02(-2.51%)
Jul 08, 2011	79.75	80.46	79.57	80.43	355,692	-0.43(-0.54%)
Jul 07, 2011	80.71	81.16	80.54	80.87	581,078	+1.04(+1.31%)
Jul 06, 2011	79.40	79.94	79.01	79.82	295,558	+0.36(+0.46%)
Jul 05, 2011	79.22	79.56	78.99	79.46	253,441	+0.39(+0.49%)

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.