Skip to main content

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

Historical Prices

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%)
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.