Indicators

Smallcap Growth ETF Vanguard (NY: VBK )

254.36 UNCHANGED

Streaming Delayed 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, 2022	215.98	217.90	213.91	217.22	326,972	+1.80(+0.83%)
Jul 28, 2022	212.35	215.51	209.43	215.43	252,856	+3.69(+1.74%)
Jul 27, 2022	208.08	212.52	207.71	211.73	365,724	+5.75(+2.79%)
Jul 26, 2022	207.44	207.74	205.37	205.98	309,110	-2.71(-1.30%)
Jul 25, 2022	209.58	209.58	206.65	208.69	272,824	-0.39(-0.18%)
Jul 22, 2022	213.31	214.14	207.62	209.08	340,417	-4.17(-1.96%)
Jul 21, 2022	210.06	213.25	209.65	213.25	316,004	+2.42(+1.15%)
Jul 20, 2022	206.11	211.41	206.11	210.84	627,830	+4.73(+2.29%)
Jul 19, 2022	201.89	206.17	201.51	206.11	396,145	+7.18(+3.61%)
Jul 18, 2022	202.60	204.19	198.60	198.92	628,545	-1.20(-0.60%)
Jul 15, 2022	197.38	200.19	195.84	200.13	569,411	+3.92(+2.00%)
Jul 14, 2022	195.04	196.84	192.88	196.21	470,650	-2.02(-1.02%)
Jul 13, 2022	194.93	199.39	194.03	198.23	402,372	+0.16(+0.08%)
Jul 12, 2022	199.64	201.64	196.74	198.07	1,937,403	-1.87(-0.93%)
Jul 11, 2022	202.82	203.22	199.59	199.94	241,478	-4.68(-2.29%)
Jul 08, 2022	204.00	206.69	202.15	204.62	347,107	-0.59(-0.29%)
Jul 07, 2022	200.49	205.31	200.49	205.21	275,708	+5.76(+2.89%)
Jul 06, 2022	200.31	202.35	198.19	199.45	324,069	-1.22(-0.61%)
Jul 05, 2022	193.83	200.78	192.30	200.67	343,508	+3.75(+1.90%)

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.