Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	215.73	216.47	212.91	213.28	189,472	-0.61(-0.28%)
Sep 28, 2023	212.10	215.20	211.51	213.89	164,821	+2.02(+0.95%)
Sep 27, 2023	211.25	213.01	209.97	211.87	313,505	+2.16(+1.03%)
Sep 26, 2023	211.50	212.72	209.58	209.71	227,766	-2.86(-1.34%)
Sep 25, 2023	211.01	213.01	212.02	212.57	197,167	+0.51(+0.24%)
Sep 22, 2023	213.59	214.01	211.89	212.06	226,821	-0.37(-0.17%)
Sep 21, 2023	215.26	215.26	212.29	212.43	187,304	-4.63(-2.13%)
Sep 20, 2023	220.20	220.96	217.05	217.05	120,602	-2.24(-1.02%)
Sep 19, 2023	220.43	220.83	218.21	219.29	275,141	-0.93(-0.42%)
Sep 18, 2023	221.12	221.44	219.87	220.22	133,982	-1.02(-0.46%)
Sep 15, 2023	223.18	223.18	220.52	221.24	150,741	-2.75(-1.23%)
Sep 14, 2023	223.73	224.66	222.48	223.99	156,961	+2.03(+0.91%)
Sep 13, 2023	223.39	223.74	221.34	221.96	97,029	-1.50(-0.67%)
Sep 12, 2023	223.65	225.13	222.94	223.46	152,729	-0.84(-0.37%)
Sep 11, 2023	225.00	225.16	223.68	224.29	132,141	+0.71(+0.32%)
Sep 08, 2023	224.88	225.35	223.29	223.59	163,336	-1.09(-0.49%)
Sep 07, 2023	224.63	225.08	222.82	224.68	136,498	-1.95(-0.86%)
Sep 06, 2023	226.61	228.13	225.17	226.63	127,825	-0.02(-0.01%)
Sep 05, 2023	229.29	229.62	226.65	226.65	184,026	-3.83(-1.66%)
Sep 01, 2023	230.29	231.54	229.54	230.48	144,473	+2.26(+0.99%)
Aug 31, 2023	228.86	229.74	228.22	228.22	135,314	+0.16(+0.07%)
Aug 30, 2023	226.44	228.80	225.96	228.06	188,374	+1.48(+0.65%)
Aug 29, 2023	221.76	226.63	221.41	226.58	249,907	+4.46(+2.01%)
Aug 28, 2023	221.89	223.33	221.76	222.12	125,908	+1.19(+0.54%)
Aug 25, 2023	220.11	221.81	217.99	220.93	181,087	+1.77(+0.81%)
Aug 24, 2023	223.25	223.50	219.14	219.16	148,144	-3.95(-1.77%)
Aug 23, 2023	220.77	223.55	220.40	223.11	117,625	+2.72(+1.23%)
Aug 22, 2023	221.26	221.79	219.60	220.40	175,070	+0.14(+0.06%)
Aug 21, 2023	220.02	220.85	218.52	220.26	148,808	+0.67(+0.30%)
Aug 18, 2023	216.64	220.05	216.00	219.59	168,769	+1.14(+0.52%)
Aug 17, 2023	222.91	222.91	218.35	218.45	192,172	-3.71(-1.67%)
Aug 16, 2023	224.80	225.44	222.16	222.16	149,410	-3.23(-1.43%)
Aug 15, 2023	226.59	226.84	225.12	225.39	141,744	-2.53(-1.11%)
Aug 14, 2023	225.90	227.91	224.88	227.91	230,244	+1.23(+0.54%)
Aug 11, 2023	225.50	227.41	225.23	226.68	263,066	+0.05(+0.02%)
Aug 10, 2023	228.10	230.04	225.60	226.63	301,995	-0.02(-0.01%)
Aug 09, 2023	228.99	228.99	226.09	226.65	173,184	-1.85(-0.81%)
Aug 08, 2023	228.48	228.66	226.22	228.50	195,000	-2.00(-0.87%)
Aug 07, 2023	231.17	231.17	228.82	230.50	157,684	+0.03(+0.01%)
Aug 04, 2023	232.23	233.28	230.00	230.47	259,861	-0.83(-0.36%)
Aug 03, 2023	230.83	232.35	230.11	231.29	179,981	-0.62(-0.27%)
Aug 02, 2023	233.97	233.97	230.43	231.91	166,624	-4.85(-2.05%)
Aug 01, 2023	236.61	236.91	234.93	236.76	152,725	-1.37(-0.58%)
Jul 31, 2023	236.53	238.25	236.53	238.13	164,935	+2.72(+1.16%)
Jul 28, 2023	234.50	235.69	233.91	235.41	139,482	+3.57(+1.54%)
Jul 27, 2023	237.30	237.30	231.20	231.84	153,424	-3.47(-1.48%)
Jul 26, 2023	233.90	235.94	233.69	235.31	123,531	+0.90(+0.38%)
Jul 25, 2023	233.68	235.48	233.68	234.42	141,328	+0.55(+0.23%)
Jul 24, 2023	234.87	235.89	233.27	233.87	203,618	-0.88(-0.38%)
Jul 21, 2023	236.10	236.10	234.09	234.75	203,488	+0.22(+0.09%)
Jul 20, 2023	236.98	237.19	234.08	234.53	141,671	-3.02(-1.27%)
Jul 19, 2023	238.33	239.41	236.66	237.56	308,364	+0.34(+0.14%)
Jul 18, 2023	236.15	237.80	235.98	237.22	198,124	+1.19(+0.51%)
Jul 17, 2023	233.82	236.79	232.95	236.03	241,340	+1.99(+0.85%)
Jul 14, 2023	236.65	236.65	233.22	234.04	204,081	-2.51(-1.06%)
Jul 13, 2023	235.70	237.10	234.75	236.54	136,789	+1.87(+0.80%)
Jul 12, 2023	235.49	235.57	233.61	234.67	209,011	+2.44(+1.05%)
Jul 11, 2023	230.35	232.68	229.68	232.24	138,062	+2.57(+1.12%)
Jul 10, 2023	224.78	229.66	224.78	229.66	192,022	+4.69(+2.09%)
Jul 07, 2023	223.53	226.90	223.53	224.97	233,460	+1.76(+0.79%)
Jul 06, 2023	224.06	224.06	220.86	223.21	159,805	-3.32(-1.47%)
Jul 05, 2023	227.44	227.44	226.12	226.53	186,702	-1.90(-0.83%)
Jul 03, 2023	228.25	228.81	227.74	228.43	109,334	-0.02(-0.01%)
Jun 30, 2023	228.49	229.29	227.71	228.45	159,264	+1.92(+0.85%)
Jun 29, 2023	224.69	226.84	224.24	226.53	100,080	+2.27(+1.01%)
Jun 28, 2023	222.64	224.67	221.99	224.26	197,660	+1.19(+0.53%)
Jun 27, 2023	220.07	223.48	219.46	223.07	154,484	+3.87(+1.76%)
Jun 26, 2023	219.00	221.25	218.81	219.20	228,748	+0.06(+0.03%)
Jun 23, 2023	219.83	220.65	219.00	219.14	144,778	-3.04(-1.37%)
Jun 22, 2023	222.24	222.81	220.74	222.18	119,432	-0.90(-0.40%)
Jun 21, 2023	223.66	224.24	221.87	223.08	138,719	-1.24(-0.55%)
Jun 20, 2023	224.48	224.83	222.60	224.32	180,034	-1.13(-0.50%)
Jun 16, 2023	228.27	228.32	224.63	225.45	201,982	-1.42(-0.63%)
Jun 15, 2023	224.01	227.23	223.53	226.87	213,253	+14.81(+6.98%)
May 08, 2023	212.65	212.83	210.87	212.06	137,963	+0.26(+0.12%)
May 05, 2023	210.21	212.53	210.21	211.80	158,818	+4.21(+2.03%)
May 04, 2023	209.18	209.40	206.59	207.59	177,355	-2.29(-1.09%)
May 03, 2023	209.39	213.05	209.32	209.89	119,136	+0.83(+0.40%)
May 02, 2023	211.57	211.57	207.24	209.05	169,644	-3.69(-1.74%)
May 01, 2023	211.75	213.84	211.53	212.75	129,822	+0.62(+0.29%)
Apr 28, 2023	209.80	212.57	209.46	212.13	146,445	+1.82(+0.86%)
Apr 27, 2023	208.93	210.54	207.33	210.31	153,674	+2.29(+1.10%)
Apr 26, 2023	209.84	210.55	207.71	208.02	181,359	-1.69(-0.80%)
Apr 25, 2023	213.20	213.20	209.70	209.71	139,797	-4.96(-2.31%)
Apr 24, 2023	215.04	215.78	213.66	214.67	90,904	-0.60(-0.28%)
Apr 21, 2023	214.51	215.71	213.35	215.27	176,067	+1.15(+0.54%)
Apr 20, 2023	213.65	215.28	213.43	214.12	122,265	-1.32(-0.61%)
Apr 19, 2023	213.97	215.72	213.64	215.44	87,371	-0.18(-0.08%)
Apr 18, 2023	216.52	216.84	214.54	215.62	316,173	+0.07(+0.03%)
Apr 17, 2023	214.03	215.53	213.82	215.55	462,439	+1.68(+0.78%)
Apr 14, 2023	215.05	216.24	212.47	213.87	120,604	-1.29(-0.60%)
Apr 13, 2023	213.30	215.63	212.78	215.16	160,881	+2.97(+1.40%)
Apr 12, 2023	215.78	216.24	212.18	212.19	142,822	-1.59(-0.74%)
Apr 11, 2023	212.58	214.62	212.50	213.78	187,259	+1.78(+0.84%)
Apr 10, 2023	208.58	212.00	208.25	212.00	231,263	+2.44(+1.17%)
Apr 06, 2023	208.91	209.88	207.36	209.56	138,422	+0.39(+0.19%)
Apr 05, 2023	211.20	211.20	207.80	209.17	124,939	-2.74(-1.29%)
Apr 04, 2023	215.26	215.26	210.89	211.91	135,648	-2.85(-1.33%)
Apr 03, 2023	214.92	215.41	212.29	214.76	174,779	-0.07(-0.03%)
Mar 31, 2023	211.31	215.21	211.31	214.83	151,488	+4.43(+2.10%)
Mar 30, 2023	211.71	212.38	209.57	210.40	249,875	+0.59(+0.28%)
Mar 29, 2023	208.40	209.95	207.73	209.82	135,495	+3.41(+1.65%)
Mar 28, 2023	206.38	207.29	205.38	206.40	120,003	-0.33(-0.16%)
Mar 27, 2023	206.76	207.89	205.12	206.73	234,283	+1.72(+0.84%)
Mar 24, 2023	202.96	205.19	201.02	205.01	124,919	+0.83(+0.41%)
Mar 23, 2023	205.72	208.82	202.32	204.18	156,283	+0.17(+0.09%)
Mar 22, 2023	209.37	210.39	204.01	204.01	163,473	-5.36(-2.56%)
Mar 21, 2023	208.47	210.19	208.15	209.37	215,426	+3.78(+1.84%)
Mar 20, 2023	204.72	206.81	203.45	205.59	164,171	+2.14(+1.05%)
Mar 17, 2023	205.79	206.50	202.32	203.45	232,239	-4.23(-2.04%)
Mar 16, 2023	202.81	208.21	202.19	207.68	256,207	+3.03(+1.48%)
Mar 15, 2023	203.82	204.94	201.20	204.65	276,078	-3.02(-1.46%)
Mar 14, 2023	208.74	209.47	205.36	207.67	228,355	+3.53(+1.73%)
Mar 13, 2023	202.62	206.93	200.71	204.14	547,831	-1.29(-0.63%)
Mar 10, 2023	211.43	211.43	203.46	205.43	349,568	-6.57(-3.10%)
Mar 09, 2023	217.84	218.73	211.91	212.00	136,313	-5.41(-2.49%)
Mar 08, 2023	217.70	218.21	215.95	217.42	140,746	+0.15(+0.07%)
Mar 07, 2023	219.99	220.72	217.13	217.27	154,101	-2.72(-1.23%)
Mar 06, 2023	222.97	223.09	219.34	219.98	140,182	-2.55(-1.14%)
Mar 03, 2023	219.66	222.86	218.99	222.53	295,256	+3.91(+1.79%)
Mar 02, 2023	215.08	219.01	214.53	218.62	307,448	+1.42(+0.65%)
Mar 01, 2023	217.30	218.78	216.08	217.21	165,813	+0.40(+0.18%)
Feb 28, 2023	216.62	218.84	216.62	216.81	149,512	+0.14(+0.06%)
Feb 27, 2023	218.00	218.91	216.21	216.67	139,173	+0.83(+0.39%)
Feb 24, 2023	215.57	216.71	214.68	215.84	180,389	-2.98(-1.36%)
Feb 23, 2023	219.65	220.05	215.67	218.82	145,627	+0.88(+0.40%)
Feb 22, 2023	217.73	219.20	216.25	217.94	137,531	+1.17(+0.54%)
Feb 21, 2023	220.46	220.82	216.68	216.77	173,384	-6.33(-2.84%)
Feb 17, 2023	222.86	223.20	220.90	223.10	178,790	-0.85(-0.38%)
Feb 16, 2023	224.15	227.21	222.86	223.96	318,192	-3.36(-1.48%)
Feb 15, 2023	222.91	227.43	222.49	227.32	247,186	+3.22(+1.44%)
Feb 14, 2023	221.76	225.53	220.43	224.10	493,990	+1.05(+0.47%)
Feb 13, 2023	220.72	223.64	219.32	223.04	144,860	+2.72(+1.24%)
Feb 10, 2023	220.36	220.89	218.93	220.32	181,376	-1.32(-0.59%)
Feb 09, 2023	226.84	227.47	220.96	221.64	226,336	-2.93(-1.31%)
Feb 08, 2023	226.55	227.72	224.12	224.57	231,287	-2.82(-1.24%)
Feb 07, 2023	224.63	227.88	222.18	227.40	198,419	+2.57(+1.14%)
Feb 06, 2023	226.38	227.17	224.03	224.83	290,109	-3.50(-1.53%)
Feb 03, 2023	227.67	231.62	227.32	228.33	280,874	-3.14(-1.36%)
Feb 02, 2023	229.24	233.25	229.22	231.47	367,856	+4.61(+2.03%)
Feb 01, 2023	221.91	228.55	220.97	226.86	263,773	+4.90(+2.21%)
Jan 31, 2023	217.64	222.07	217.61	221.97	675,827	+5.15(+2.38%)
Jan 30, 2023	218.41	220.21	216.63	216.81	422,338	-3.75(-1.70%)
Jan 27, 2023	217.61	221.36	217.16	220.56	480,167	+2.27(+1.04%)
Jan 26, 2023	218.41	219.31	215.58	218.29	194,068	+1.85(+0.86%)
Jan 25, 2023	213.97	216.61	212.10	216.43	157,577	-0.09(-0.04%)
Jan 24, 2023	216.79	217.84	216.00	216.52	175,683	-1.20(-0.55%)
Jan 23, 2023	214.40	218.04	213.43	217.72	417,854	+4.10(+1.92%)
Jan 20, 2023	210.49	213.67	209.26	213.62	362,215	+4.39(+2.10%)
Jan 19, 2023	210.51	211.06	208.07	209.23	436,923	-3.09(-1.46%)
Jan 18, 2023	216.03	217.93	212.12	212.32	835,775	-2.31(-1.08%)
Jan 17, 2023	214.09	215.49	213.13	214.63	244,805	+0.40(+0.19%)
Jan 13, 2023	210.92	214.38	210.90	214.23	331,972	+1.58(+0.74%)
Jan 12, 2023	210.84	212.74	207.99	212.66	483,050	+2.58(+1.23%)
Jan 11, 2023	207.33	210.08	206.68	210.08	249,909	+3.58(+1.73%)
Jan 10, 2023	202.84	206.50	202.79	206.50	436,137	+3.23(+1.59%)
Jan 09, 2023	203.26	205.67	202.64	203.27	202,647	+1.57(+0.78%)
Jan 06, 2023	199.55	202.14	197.02	201.71	241,482	+3.91(+1.98%)
Jan 05, 2023	199.40	199.52	196.35	197.79	232,052	-2.38(-1.19%)
Jan 04, 2023	198.59	201.28	197.84	200.17	260,841	+3.16(+1.61%)
Jan 03, 2023	200.65	201.99	195.49	197.01	290,822	-1.75(-0.88%)
Dec 30, 2022	196.91	198.95	196.23	198.76	337,101	-0.17(-0.08%)
Dec 29, 2022	195.16	199.56	194.86	198.93	316,760	+5.32(+2.75%)
Dec 28, 2022	196.39	197.46	193.31	193.61	365,433	-2.75(-1.40%)
Dec 27, 2022	198.03	198.16	195.67	196.36	383,288	-1.97(-0.99%)
Dec 23, 2022	198.11	198.77	195.87	198.34	229,377	-0.02(-0.01%)
Dec 22, 2022	199.24	199.24	194.88	198.36	422,940	-2.69(-1.34%)
Dec 21, 2022	199.28	201.88	198.51	201.04	313,374	+3.31(+1.68%)
Dec 20, 2022	196.01	198.76	195.36	197.73	257,838	+1.16(+0.59%)
Dec 19, 2022	200.87	200.87	195.91	196.57	327,570	-4.05(-2.02%)
Dec 16, 2022	200.42	201.89	198.88	200.63	279,897	-1.93(-0.95%)
Dec 15, 2022	205.31	205.81	202.32	202.56	458,009	-5.80(-2.79%)
Dec 14, 2022	208.80	210.96	206.41	208.36	241,104	-0.68(-0.33%)
Dec 13, 2022	213.16	214.71	207.04	209.04	291,805	+2.73(+1.32%)
Dec 12, 2022	203.72	206.41	203.23	206.31	248,437	+3.06(+1.50%)
Dec 09, 2022	204.65	205.77	203.20	203.26	263,484	-2.44(-1.19%)
Dec 08, 2022	204.73	207.31	203.52	205.70	296,200	+2.72(+1.34%)
Dec 07, 2022	202.87	204.91	202.09	202.98	408,424	-0.44(-0.22%)
Dec 06, 2022	207.89	208.09	202.05	203.43	524,237	-4.67(-2.24%)
Dec 05, 2022	212.36	212.36	207.25	208.09	365,868	-5.55(-2.60%)
Dec 02, 2022	209.70	214.64	209.70	213.64	257,746	+0.73(+0.34%)
Dec 01, 2022	212.76	214.57	211.08	212.91	315,541	+0.77(+0.36%)
Nov 30, 2022	205.43	212.15	203.76	212.14	395,920	+7.18(+3.50%)
Nov 29, 2022	205.02	206.70	204.66	204.96	304,681	+0.09(+0.04%)
Nov 28, 2022	207.12	208.47	204.27	204.87	229,419	-4.10(-1.96%)
Nov 25, 2022	208.11	209.51	207.68	208.97	127,113	+0.24(+0.11%)
Nov 23, 2022	207.18	209.64	206.94	208.74	165,145	+1.66(+0.80%)
Nov 22, 2022	205.89	207.34	203.89	207.07	264,099	+2.26(+1.11%)
Nov 21, 2022	205.64	206.07	204.03	204.81	286,133	-1.77(-0.86%)
Nov 18, 2022	208.74	209.04	205.13	206.58	334,565	+0.81(+0.39%)
Nov 17, 2022	205.50	206.52	203.85	205.77	242,581	-3.08(-1.48%)
Nov 16, 2022	211.88	211.99	208.38	208.85	431,222	-4.83(-2.26%)
Nov 15, 2022	213.31	215.53	211.90	213.68	385,806	+4.25(+2.03%)
Nov 14, 2022	211.26	212.66	209.15	209.43	174,340	-3.10(-1.46%)
Nov 11, 2022	209.49	213.94	208.98	212.53	375,000	+3.61(+1.73%)
Nov 10, 2022	202.74	209.04	202.74	208.92	473,712	+14.40(+7.40%)
Nov 09, 2022	197.90	198.74	194.05	194.53	212,976	-5.56(-2.78%)
Nov 08, 2022	200.19	202.93	197.48	200.08	358,775	+0.93(+0.47%)
Nov 07, 2022	199.89	200.44	196.79	199.15	265,522	+0.67(+0.34%)
Nov 04, 2022	201.37	201.58	194.63	198.48	424,082	+0.34(+0.17%)
Nov 03, 2022	196.79	200.10	195.47	198.15	186,212	-1.05(-0.53%)
Nov 02, 2022	206.19		199.12	199.19	376,914	-7.85(-3.79%)
Nov 01, 2022	209.42	209.98	206.28	207.04	353,490	+0.51(+0.25%)
Oct 31, 2022	205.65	208.00	204.88	206.53	202,030	-0.24(-0.12%)
Oct 28, 2022	202.76	207.01	201.51	206.77	372,629	+4.06(+2.00%)
Oct 27, 2022	204.93	206.04	202.48	202.71	310,523	-0.69(-0.34%)
Oct 26, 2022	202.66	207.87	201.94	203.41	348,915	+0.55(+0.27%)
Oct 25, 2022	196.44	203.10	196.44	202.85	353,360	+6.52(+3.32%)
Oct 24, 2022	196.67	196.81	193.19	196.34	296,956	+0.42(+0.21%)
Oct 21, 2022	192.31	196.23	190.07	195.92	416,199	+3.73(+1.94%)
Oct 20, 2022	194.10	197.21	191.43	192.19	310,811	-1.90(-0.98%)
Oct 19, 2022	197.26	197.85	192.52	194.09	328,805	-5.22(-2.62%)
Oct 18, 2022	200.94	202.78	197.55	199.31	381,382	+2.72(+1.38%)
Oct 17, 2022	193.99	197.44	193.99	196.59	351,889	+6.73(+3.55%)
Oct 14, 2022	197.77	199.15	189.75	189.86	322,490	-6.09(-3.11%)
Oct 13, 2022	188.79	197.13	186.13	195.95	350,776	+2.91(+1.51%)
Oct 12, 2022	193.91	194.11	190.93	193.04	323,201	-0.75(-0.39%)
Oct 11, 2022	193.39	196.79	190.04	193.79	456,795	-0.65(-0.34%)
Oct 10, 2022	197.71	197.71	192.98	194.45	210,244	-2.82(-1.43%)
Oct 07, 2022	201.47	201.47	196.22	197.27	243,728	-6.99(-3.42%)
Oct 06, 2022	204.36	207.41	203.24	204.26	224,450	-1.01(-0.49%)
Oct 05, 2022	203.09	206.16	200.92	205.26	237,381	-0.95(-0.46%)
Oct 04, 2022	202.69	206.35	201.91	206.22	511,238	+8.08(+4.08%)

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.

Smallcap Growth ETF Vanguard (NY: VBK )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Smallcap Growth ETF Vanguard (NY: VBK )

Historical Prices

Sections

Services