Indicators

Smallcap Growth ETF Vanguard (NY: VBK )

253.07 +2.73 (+1.09%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	176.71	178.12	176.29	177.42	135,193	+0.97(+0.55%)
Sep 27, 2019	179.18	179.47	175.43	176.44	99,629	-2.27(-1.27%)
Sep 26, 2019	180.21	180.30	178.17	178.71	122,001	-1.62(-0.90%)
Sep 25, 2019	179.23	180.65	177.91	180.33	220,562	+1.08(+0.60%)
Sep 24, 2019	182.60	182.94	178.89	179.25	180,001	-2.91(-1.60%)
Sep 23, 2019	181.87	182.78	181.60	182.16	93,860	-0.11(-0.06%)
Sep 20, 2019	182.67	183.38	181.05	182.27	128,564	-0.26(-0.14%)
Sep 19, 2019	183.22	184.18	182.39	182.53	269,360	-0.49(-0.27%)
Sep 18, 2019	183.78	183.81	181.01	183.02	150,293	-0.91(-0.49%)
Sep 17, 2019	183.10	183.97	182.72	183.93	136,565	+0.42(+0.23%)
Sep 16, 2019	182.13	183.99	181.75	183.51	358,777	+1.00(+0.55%)
Sep 13, 2019	183.53	183.83	182.34	182.50	169,387	-0.47(-0.26%)
Sep 12, 2019	183.01	183.89	182.13	182.97	223,476	+0.39(+0.21%)
Sep 11, 2019	180.43	182.59	179.88	182.58	226,258	+2.64(+1.47%)
Sep 10, 2019	179.51	180.15	177.61	179.94	205,107	-0.43(-0.24%)
Sep 09, 2019	182.29	182.29	179.45	180.37	199,930	-1.11(-0.61%)
Sep 06, 2019	182.29	183.00	181.31	181.48	111,452	-0.49(-0.27%)
Sep 05, 2019	181.34	182.56	180.69	181.97	228,771	+2.35(+1.31%)
Sep 04, 2019	179.45	180.02	178.90	179.62	121,603	+1.77(+1.00%)

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.