Indicators

Smallcap Growth ETF Vanguard (NY: VBK )

248.05 +2.54 (+1.03%)

Streaming Delayed Price Updated: 2:51 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	59.13	59.39	58.75	58.84	58,775	-0.49(-0.83%)
Dec 28, 2006	59.33	59.57	59.22	59.33	62,102	-0.18(-0.30%)
Dec 27, 2006	59.15	59.51	59.11	59.51	114,002	+0.63(+1.07%)
Dec 26, 2006	58.41	58.89	58.41	58.88	16,412	+0.35(+0.60%)
Dec 22, 2006	58.61	58.78	58.43	58.53	52,565	-0.41(-0.70%)
Dec 21, 2006	59.38	59.54	58.76	58.95	89,937	-0.34(-0.58%)
Dec 20, 2006	59.11	59.58	59.11	59.29	24,175	+0.20(+0.34%)
Dec 19, 2006	58.69	59.20	58.43	59.09	38,148	+0.03(+0.05%)
Dec 18, 2006	59.89	60.01	58.91	59.06	38,148	-0.77(-1.28%)
Dec 15, 2006	60.11	60.21	59.78	59.83	28,500	-0.15(-0.26%)
Dec 14, 2006	59.73	60.25	59.73	59.98	19,517	+0.39(+0.65%)
Dec 13, 2006	59.96	59.96	59.42	59.60	40,699	+0.04(+0.07%)
Dec 12, 2006	60.06	60.06	59.21	59.56	13,640	-0.43(-0.71%)
Dec 11, 2006	60.16	60.28	59.88	59.98	27,280	-0.18(-0.30%)
Dec 08, 2006	59.86	60.34	59.71	60.16	76,407	+0.04(+0.06%)
Dec 07, 2006	60.30	60.46	59.97	60.13	43,471	-0.10(-0.16%)
Dec 06, 2006	60.21	60.43	59.91	60.23	41,364	-0.08(-0.13%)
Dec 05, 2006	60.27	60.41	59.99	60.31	110,009	+0.21(+0.35%)
Dec 04, 2006	59.18	60.13	59.18	60.10	54,450	+1.20(+2.04%)

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.