Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smallcap Growth ETF Vanguard (NY: VBK )

251.38 -1.03 (-0.41%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2015 117.96 118.54 117.18 117.44 216,361 -1.08(-0.91%)
Aug 28, 2015 117.42 118.67 117.42 118.52 218,786 +0.85(+0.72%)
Aug 27, 2015 116.00 118.11 115.52 117.66 375,660 +2.66(+2.31%)
Aug 26, 2015 113.20 115.21 111.87 115.00 254,587 +2.92(+2.61%)
Aug 25, 2015 115.32 117.72 112.06 112.08 574,465 -1.20(-1.06%)
Aug 24, 2015 112.05 116.75 87.03 113.28 970,453 -4.36(-3.71%)
Aug 21, 2015 118.86 119.54 117.59 117.64 436,004 -2.19(-1.83%)
Aug 20, 2015 122.31 122.43 119.83 119.83 172,581 -3.35(-2.72%)
Aug 19, 2015 123.79 124.11 122.43 123.18 105,713 -1.25(-1.00%)
Aug 18, 2015 125.16 125.16 124.34 124.43 130,872 -0.85(-0.68%)
Aug 17, 2015 123.60 125.28 123.07 125.28 63,196 +1.44(+1.16%)
Aug 14, 2015 123.24 124.00 122.72 123.84 79,570 +0.47(+0.38%)
Aug 13, 2015 123.61 124.07 122.95 123.37 83,053 -0.20(-0.16%)
Aug 12, 2015 122.85 123.73 121.23 123.57 146,271 -0.08(-0.07%)
Aug 11, 2015 123.80 124.53 123.11 123.65 145,523 -1.07(-0.86%)
Aug 10, 2015 123.78 124.94 123.78 124.72 109,487 +1.41(+1.15%)
Aug 07, 2015 123.48 123.48 122.38 123.31 120,053 -0.44(-0.35%)
Aug 06, 2015 125.82 125.82 122.89 123.75 165,016 -1.87(-1.49%)
Aug 05, 2015 126.04 126.89 125.45 125.62 608,219 +0.25(+0.20%)
Aug 04, 2015 125.81 126.15 125.05 125.37 149,363 -0.33(-0.26%)
Aug 03, 2015 126.33 126.34 124.85 125.69 134,464 -0.57(-0.45%)
Jul 31, 2015 125.85 127.01 125.71 126.26 107,314 +0.59(+0.47%)
Jul 30, 2015 125.03 125.80 124.50 125.67 117,264 +0.41(+0.33%)
Jul 29, 2015 124.57 125.51 123.90 125.26 82,504 +0.80(+0.64%)
Jul 28, 2015 123.66 124.66 122.49 124.47 243,734 +1.36(+1.10%)
Jul 27, 2015 123.66 123.92 122.94 123.11 217,583 -1.19(-0.96%)
Jul 24, 2015 125.81 126.03 124.12 124.30 104,336 -1.46(-1.16%)
Jul 23, 2015 126.87 127.32 125.59 125.76 141,263 -0.92(-0.72%)
Jul 22, 2015 125.90 126.83 125.77 126.68 78,770 +0.44(+0.35%)
Jul 21, 2015 126.76 127.19 125.92 126.24 78,856 -0.57(-0.45%)
Jul 20, 2015 127.37 127.37 126.51 126.81 114,867 -0.26(-0.21%)
Jul 17, 2015 127.69 127.69 126.70 127.07 104,364 -0.55(-0.43%)
Jul 16, 2015 127.51 127.80 127.24 127.62 99,607 +0.93(+0.74%)
Jul 15, 2015 127.60 127.69 126.56 126.69 111,668 -0.89(-0.70%)
Jul 14, 2015 126.72 127.72 126.72 127.57 104,269 +0.80(+0.64%)
Jul 13, 2015 126.17 126.95 126.17 126.77 173,616 +1.20(+0.95%)
Jul 10, 2015 125.43 125.68 124.94 125.57 147,843 +1.37(+1.10%)
Jul 09, 2015 124.89 125.22 124.01 124.20 184,943 +0.55(+0.45%)
Jul 08, 2015 124.64 125.11 122.97 123.65 152,024 -1.96(-1.56%)
Jul 07, 2015 125.19 125.62 123.17 125.62 746,191 +0.59(+0.47%)
Jul 06, 2015 124.52 125.90 124.18 125.03 150,722 -0.24(-0.19%)
Jul 02, 2015 125.95 125.27 125.27 125.27 123,195 -0.60(-0.48%)
Jul 01, 2015 126.89 126.89 125.24 125.87 1,274,547 +0.23(+0.19%)
Jun 30, 2015 125.71 126.05 124.95 125.64 107,257 +0.92(+0.74%)
Jun 29, 2015 126.86 127.28 124.61 124.72 140,092 -2.93(-2.29%)
Jun 26, 2015 128.19 128.30 127.05 127.65 101,899 -0.37(-0.29%)
Jun 25, 2015 128.71 128.71 127.47 128.01 88,626 -0.14(-0.11%)
Jun 24, 2015 129.29 129.49 128.07 128.16 229,594 -1.39(-1.08%)
Jun 23, 2015 129.49 129.65 129.09 129.55 103,108 +0.06(+0.04%)
Jun 22, 2015 129.52 129.72 129.19 129.49 100,190 +0.57(+0.44%)
Jun 19, 2015 129.11 129.11 128.70 128.92 83,537 -0.15(-0.12%)
Jun 18, 2015 127.97 129.43 127.97 129.07 206,816 +1.55(+1.22%)
Jun 17, 2015 127.73 128.02 127.07 127.52 68,430 +0.08(+0.06%)
Jun 16, 2015 126.36 127.66 126.36 127.44 96,667 +0.89(+0.70%)
Jun 15, 2015 126.31 126.79 125.41 126.55 96,549 -0.39(-0.31%)
Jun 12, 2015 127.01 127.22 126.62 126.95 68,849 -0.41(-0.32%)
Jun 11, 2015 127.37 127.56 127.08 127.36 72,248 +0.36(+0.28%)
Jun 10, 2015 126.07 127.30 126.07 127.00 129,927 +1.36(+1.08%)
Jun 09, 2015 126.21 126.23 124.72 125.65 328,772 -0.45(-0.36%)
Jun 08, 2015 126.81 126.95 125.93 126.10 136,898 -0.77(-0.60%)
Jun 05, 2015 125.81 127.04 124.91 126.86 125,119 +0.80(+0.63%)
Jun 04, 2015 126.71 127.01 125.72 126.07 108,096 -1.06(-0.83%)
Jun 03, 2015 126.57 127.41 126.24 127.12 247,703 +0.82(+0.65%)
Jun 02, 2015 125.79 126.89 125.50 126.30 151,829 -0.02(-0.01%)
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.