Indicators

Smallcap Growth ETF Vanguard (NY: VBK )

248.04 +2.53 (+1.03%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	273.26	274.19	271.96	272.28	91,739	+0.52(+0.19%)
May 27, 2021	271.26	272.44	269.18	271.76	128,679	+1.44(+0.53%)
May 26, 2021	268.39	270.61	268.16	270.32	125,548	+2.88(+1.08%)
May 25, 2021	269.22	270.19	267.19	267.44	131,782	-0.42(-0.16%)
May 24, 2021	267.16	269.14	266.62	267.87	161,696	+2.29(+0.86%)
May 21, 2021	268.33	268.43	265.42	265.58	135,658	-0.18(-0.07%)
May 20, 2021	262.16	266.29	262.16	265.75	171,683	+4.20(+1.60%)
May 19, 2021	258.43	261.69	257.13	261.56	166,006	-1.22(-0.46%)
May 18, 2021	263.57	266.48	262.67	262.78	127,212	+0.10(+0.04%)
May 17, 2021	262.83	263.74	260.50	262.68	179,548	-1.79(-0.68%)
May 14, 2021	260.30	264.99	259.47	264.47	183,038	+6.91(+2.68%)
May 13, 2021	257.47	261.26	253.89	257.56	262,425	+1.36(+0.53%)
May 12, 2021	261.69	263.14	255.91	256.20	283,407	-8.31(-3.14%)
May 11, 2021	259.04	266.19	257.51	264.51	342,863	-0.47(-0.18%)
May 10, 2021	271.44	271.44	264.81	264.98	212,726	-7.19(-2.64%)
May 07, 2021	269.72	273.98	269.45	272.16	243,271	+3.49(+1.30%)
May 06, 2021	271.00	271.00	265.18	268.67	326,739	-2.03(-0.75%)
May 05, 2021	273.47	274.79	269.94	270.71	195,029	-2.04(-0.75%)
May 04, 2021	276.13	276.13	270.16	272.75	397,040	-5.31(-1.91%)

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.