Indicators

Smallcap Growth ETF Vanguard (NY: VBK )

255.38 +0.21 (+0.08%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	142.53	142.53	141.31	141.69	124,245	-0.55(-0.38%)
Jul 28, 2017	142.08	142.43	141.96	142.24	68,635	-0.32(-0.22%)
Jul 27, 2017	144.04	144.04	141.62	142.56	80,069	-1.11(-0.77%)
Jul 26, 2017	144.02	144.15	143.60	143.67	74,098	-0.27(-0.19%)
Jul 25, 2017	143.81	144.12	143.25	143.94	113,275	+0.71(+0.50%)
Jul 24, 2017	142.65	143.23	142.44	143.23	115,202	+0.62(+0.44%)
Jul 21, 2017	142.65	142.97	142.37	142.61	90,987	-0.25(-0.18%)
Jul 20, 2017	143.14	143.29	142.62	142.86	188,066	-0.26(-0.18%)
Jul 19, 2017	141.92	143.15	141.92	143.12	131,274	+1.51(+1.06%)
Jul 18, 2017	141.35	141.67	141.05	141.61	86,034	-0.12(-0.09%)
Jul 17, 2017	141.64	141.96	141.33	141.73	67,183	+0.23(+0.16%)
Jul 14, 2017	141.01	141.90	141.01	141.50	159,842	+0.57(+0.41%)
Jul 13, 2017	140.81	141.00	140.00	140.93	71,670	+0.00(+0.00%)
Jul 12, 2017	140.67	141.47	140.63	140.93	88,010	+1.12(+0.80%)
Jul 11, 2017	139.19	139.89	138.70	139.81	85,848	+0.64(+0.46%)
Jul 10, 2017	139.32	139.81	138.89	139.16	192,408	-0.53(-0.38%)
Jul 07, 2017	138.39	139.80	138.32	139.69	266,008	+1.53(+1.11%)
Jul 06, 2017	139.40	139.47	137.99	138.16	160,345	-2.06(-1.47%)
Jul 05, 2017	140.15	140.43	139.59	140.22	116,394	-0.08(-0.05%)

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.