Indicators

Smallcap Growth ETF Vanguard (NY: VBK )

254.37 +2.59 (+1.03%)

Official Closing Price Updated: 4:10 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	232.72	242.57		242.13	374,945	+9.25(+3.97%)
Jan 28, 2022	226.99	232.99	223.54	232.87	374,563	+6.49(+2.87%)
Jan 27, 2022	233.81	235.71	225.78	226.39	505,210	-4.99(-2.16%)
Jan 26, 2022	239.32	241.36	230.45	231.37	608,692	-3.16(-1.35%)
Jan 25, 2022	238.38	238.73	231.78	234.53	354,709	-6.31(-2.62%)
Jan 24, 2022	230.94	241.15	226.13	240.84	814,672	+5.33(+2.26%)
Jan 21, 2022	238.69	242.09	235.35	235.50	532,384	-4.86(-2.02%)
Jan 20, 2022	245.40	250.29	240.08	240.36	631,374	-3.22(-1.32%)
Jan 19, 2022	247.75	249.69	243.45	243.59	444,557	-2.59(-1.05%)
Jan 18, 2022	251.58	251.62	245.95	246.18	537,788	-8.31(-3.26%)
Jan 14, 2022				254.49	0	-1.75(-0.68%)
Jan 13, 2022	262.58	263.51	255.70	256.24	280,853	-5.43(-2.08%)
Jan 12, 2022	265.36	266.61	260.42	261.67	214,251	-1.60(-0.61%)
Jan 11, 2022	259.57	263.61	257.80	263.27	462,839	+3.78(+1.46%)
Jan 10, 2022	258.12	259.50	252.72	259.50	552,147	-0.58(-0.22%)
Jan 07, 2022	264.18	266.71	260.01	260.08	400,189	-4.10(-1.55%)
Jan 06, 2022	264.35	267.26	260.53	264.18	453,166	-0.04(-0.02%)
Jan 05, 2022	274.72	275.64	264.01	264.22	458,959	-11.61(-4.21%)
Jan 04, 2022	279.50	279.64	273.22	275.83	1,187,249	-2.96(-1.06%)

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.