Indicators

Smallcap Growth ETF Vanguard (NY: VBK )

253.07 +2.73 (+1.09%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	180.02	181.68	179.54	181.32	86,467	+0.86(+0.47%)
Sep 27, 2018	180.37	180.99	180.15	180.47	77,399	+0.46(+0.25%)
Sep 26, 2018	181.82	181.94	179.89	180.01	98,810	-1.67(-0.92%)
Sep 25, 2018	180.96	181.91	180.96	181.68	83,707	+1.00(+0.55%)
Sep 24, 2018	180.69	181.11	179.73	180.69	110,334	-0.21(-0.12%)
Sep 21, 2018	182.25	182.49	180.77	180.90	86,600	-0.95(-0.52%)
Sep 20, 2018	181.35	181.89	180.69	181.85	118,680	+1.22(+0.67%)
Sep 19, 2018	182.02	182.28	180.09	180.63	193,933	-1.39(-0.76%)
Sep 18, 2018	181.06	182.45	180.94	182.02	109,765	+1.28(+0.71%)
Sep 17, 2018	183.53	183.76	180.56	180.75	135,825	-2.71(-1.48%)
Sep 14, 2018	183.05	184.11	182.83	183.45	102,327	+0.55(+0.30%)
Sep 13, 2018	183.20	183.90	182.49	182.90	107,736	+0.16(+0.09%)
Sep 12, 2018	182.40	182.91	180.73	182.74	109,127	+0.06(+0.03%)
Sep 11, 2018	181.68	183.05	181.23	182.68	157,456	+0.84(+0.46%)
Sep 10, 2018	181.66	182.17	181.20	181.84	92,032	+0.89(+0.49%)
Sep 07, 2018	180.56	182.32	179.77	180.95	109,569	-0.04(-0.02%)
Sep 06, 2018	182.09	182.49	180.63	180.99	158,819	-0.98(-0.54%)
Sep 05, 2018	183.53	183.62	180.33	181.97	147,021	-1.67(-0.91%)

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.