Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	69.85	70.11	69.55	69.55	258,976	-0.29(-0.42%)
Dec 29, 2011	69.37	70.03	69.29	69.85	241,166	+0.74(+1.07%)
Dec 28, 2011	70.43	70.43	69.02	69.11	164,804	-1.26(-1.79%)
Dec 27, 2011	69.78	70.69	69.66	70.36	163,439	+0.23(+0.32%)
Dec 23, 2011	70.11	70.14	69.64	70.14	143,102	+0.82(+1.19%)
Dec 21, 2011	68.90	69.44	67.93	69.31	270,455	+0.05(+0.08%)
Dec 20, 2011	67.99	69.30	67.99	69.26	499,960	+2.63(+3.94%)
Dec 19, 2011	68.32	68.42	66.50	66.63	257,990	-1.16(-1.71%)
Dec 16, 2011	67.60	68.53	67.27	67.79	103,129	+0.69(+1.03%)
Dec 15, 2011	67.56	67.66	66.73	67.10	120,369	+0.50(+0.75%)
Dec 14, 2011	67.35	67.54	66.29	66.61	155,717	-1.27(-1.87%)
Dec 13, 2011	69.99	70.26	67.55	67.87	185,623	-1.53(-2.21%)
Dec 12, 2011	69.39	69.41	68.52	69.41	143,290	-1.04(-1.48%)
Dec 09, 2011	68.52	70.72	68.44	70.45	151,955	+2.02(+2.95%)
Dec 08, 2011	69.73	70.08	68.35	68.43	108,325	-1.94(-2.76%)
Dec 07, 2011	70.18	70.70	69.21	70.37	119,059	-0.37(-0.53%)
Dec 06, 2011	70.92	71.22	70.18	70.74	97,032	-0.19(-0.27%)
Dec 05, 2011	71.12	71.52	70.42	70.93	208,615	+1.25(+1.79%)
Dec 02, 2011	70.38	70.80	69.60	69.68	150,321	+0.08(+0.12%)

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.