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 (%)
Feb 26, 2021	277.33	280.12	271.84	276.63	461,437	+1.29(+0.47%)
Feb 25, 2021	285.18	286.14	274.12	275.35	358,574	-11.42(-3.98%)
Feb 24, 2021	282.07	287.26	279.64	286.77	240,772	+5.21(+1.85%)
Feb 23, 2021	280.12	282.66	271.44	281.56	425,311	-2.67(-0.94%)
Feb 22, 2021	288.82	288.86	283.66	284.23	277,045	-6.66(-2.29%)
Feb 19, 2021	288.91	292.83	288.75	290.89	155,780	+4.55(+1.59%)
Feb 18, 2021	287.55	288.00	283.86	286.35	216,704	-4.16(-1.43%)
Feb 17, 2021	290.93	290.93	286.42	290.51	213,754	-2.64(-0.90%)
Feb 16, 2021	298.75	299.49	291.95	293.15	244,592	-3.50(-1.18%)
Feb 12, 2021	294.60	296.72	293.35	296.65	201,191	+2.10(+0.71%)
Feb 11, 2021	294.67	296.07	291.40	294.55	313,258	+1.77(+0.60%)
Feb 10, 2021	296.22	297.08	290.49	292.78	322,762	-1.49(-0.51%)
Feb 09, 2021	292.68	295.34	292.24	294.27	254,582	+1.77(+0.60%)
Feb 08, 2021	290.18	292.78	289.98	292.50	268,401	+4.72(+1.64%)
Feb 05, 2021	286.62	288.04	285.33	287.78	207,097	+3.52(+1.24%)
Feb 04, 2021	281.03	284.56	280.53	284.26	224,424	+4.36(+1.56%)
Feb 03, 2021	280.99	281.29	277.74	279.90	194,911	-0.24(-0.08%)
Feb 02, 2021	278.07	280.57	277.45	280.14	235,177	+5.43(+1.98%)

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.