Indicators

Smallcap Growth ETF Vanguard (NY: VBK )

253.72 +1.94 (+0.77%)

Streaming Delayed Price Updated: 1:47 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	34.87	35.57	34.41	34.81	177,070	+0.40(+1.15%)
Mar 30, 2009	34.36	34.64	33.77	34.41	192,270	-2.12(-5.80%)
Mar 26, 2009	35.36	36.53	35.34	36.53	181,537	+1.58(+4.51%)
Mar 25, 2009	34.62	35.52	33.73	34.95	401,033	+0.73(+2.13%)
Mar 24, 2009	34.85	35.14	34.22	34.22	439,868	-1.02(-2.89%)
Mar 23, 2009	34.19	35.24	34.11	35.24	163,689	+2.37(+7.22%)
Mar 20, 2009	34.17	34.29	32.67	32.87	224,883	-1.12(-3.29%)
Mar 19, 2009	34.64	34.64	33.76	33.99	422,279	-0.11(-0.32%)
Mar 18, 2009	33.08	34.40	32.81	34.09	454,310	+0.96(+2.88%)
Mar 17, 2009	31.97	33.15	31.69	33.14	90,514	+1.27(+3.99%)
Mar 16, 2009	32.85	32.92	31.79	31.87	172,593	-0.65(-2.00%)
Mar 13, 2009	32.43	32.62	32.00	32.52	0	+0.42(+1.32%)
Mar 12, 2009	30.45	32.28	30.13	32.09	93,415	+1.62(+5.33%)
Mar 11, 2009	30.67	31.18	30.25	30.47	188,676	+0.20(+0.66%)
Mar 10, 2009	29.08	30.33	29.05	30.27	202,287	+1.77(+6.20%)
Mar 09, 2009	28.67	29.49	28.42	28.50	250,371	-0.48(-1.65%)
Mar 06, 2009	29.30	29.64	28.37	28.98	0	-0.16(-0.56%)
Mar 05, 2009	29.82	30.12	29.12	29.14	145,315	-1.25(-4.12%)
Mar 04, 2009	30.09	30.88	29.84	30.40	184,614	+0.47(+1.57%)

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.