Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	260.86	262.09	260.36	260.72	196,646	+0.62(+0.24%)
Mar 27, 2024	258.77	260.10	258.19	260.10	333,908	+3.29(+1.28%)
Mar 26, 2024	258.67	258.98	256.54	256.81	230,800	-0.25(-0.10%)
Mar 25, 2024	257.50	258.33	256.79	257.06	157,943	+0.06(+0.02%)
Mar 22, 2024	259.36	259.36	256.26	257.00	179,192	-2.35(-0.91%)
Mar 21, 2024	258.72	260.75	258.29	259.35	250,200	+2.70(+1.05%)
Mar 20, 2024	252.58	257.11	252.17	256.65	166,233	+3.97(+1.57%)
Mar 19, 2024	250.00	252.97	249.53	252.68	172,090	+1.36(+0.54%)
Mar 18, 2024	252.74	253.11	251.13	251.32	177,373	-0.17(-0.07%)
Mar 15, 2024	251.11	252.46	250.51	251.49	302,765	-0.62(-0.25%)
Mar 14, 2024	256.05	256.15	250.22	252.11	553,256	-3.95(-1.54%)
Mar 13, 2024	255.51	257.21	255.14	256.07	161,686	+0.56(+0.22%)
Mar 12, 2024	255.10	256.12	253.15	255.51	215,725	+1.01(+0.40%)
Mar 11, 2024	255.84	256.60	253.85	254.50	166,667	-2.34(-0.91%)
Mar 08, 2024	259.36	261.60	255.79	256.83	388,285	-1.00(-0.39%)
Mar 07, 2024	256.68	258.04	256.27	257.83	331,619	+2.68(+1.05%)
Mar 06, 2024	255.50	256.75	253.65	255.16	515,341	+2.46(+0.97%)
Mar 05, 2024	254.96	255.42	251.61	252.70	243,875	-4.30(-1.67%)
Mar 04, 2024	257.52	258.39	256.64	257.00	220,418	+0.79(+0.31%)
Mar 01, 2024	253.85	256.44	252.56	256.22	314,436	+3.05(+1.20%)
Feb 29, 2024	254.04	255.04	251.63	253.17	295,972	+1.84(+0.73%)
Feb 28, 2024	250.47	252.49	249.94	251.33	181,621	-0.75(-0.30%)
Feb 27, 2024	250.98	252.29	250.43	252.08	822,255	+2.63(+1.05%)
Feb 26, 2024	247.79	249.98	247.54	249.46	1,248,236	+1.83(+0.74%)
Feb 23, 2024	247.82	248.68	246.25	247.63	521,646	+0.36(+0.15%)
Feb 22, 2024	246.02	247.79	245.18	247.27	301,758	+4.15(+1.71%)
Feb 21, 2024	243.08	243.91	241.39	243.12	264,151	-2.27(-0.92%)
Feb 20, 2024	245.89	246.29	243.57	245.38	680,632	-3.19(-1.28%)
Feb 16, 2024	249.44	251.19	248.11	248.57	317,073	-2.68(-1.07%)
Feb 15, 2024	249.12	251.50	248.47	251.24	282,690	+4.26(+1.73%)
Feb 14, 2024	244.43	247.23	243.44	246.98	306,287	+5.72(+2.37%)
Feb 13, 2024	240.86	244.25	239.42	241.26	1,913,998	-6.96(-2.80%)
Feb 12, 2024	246.55	249.56	246.53	248.22	283,929	+2.04(+0.83%)
Feb 09, 2024	244.25	246.59	244.09	246.18	270,955	+2.97(+1.22%)
Feb 08, 2024	239.41	243.38	239.35	243.21	210,736	+3.80(+1.59%)
Feb 07, 2024	239.24	240.52	237.17	239.40	362,270	+1.05(+0.44%)
Feb 06, 2024	236.29	238.47	235.66	238.35	363,166	+2.22(+0.94%)
Feb 05, 2024	236.99	237.06	233.77	236.14	365,959	-2.69(-1.13%)
Feb 02, 2024	236.68	239.77	235.43	238.83	589,424	+0.48(+0.20%)
Feb 01, 2024	236.14	238.42	233.87	238.35	302,130	+3.95(+1.69%)
Jan 31, 2024	238.53	240.46	234.15	234.40	221,193	-4.67(-1.95%)
Jan 30, 2024	240.21	240.40	238.47	239.07	223,043	-2.08(-0.86%)
Jan 29, 2024	237.12	241.15	236.63	241.15	550,942	+4.50(+1.90%)
Jan 26, 2024	237.41	238.39	236.39	236.65	238,045	+0.00(+0.00%)
Jan 25, 2024	238.10	238.65	235.53	236.65	266,023	+1.08(+0.46%)
Jan 24, 2024	240.80	240.80	235.43	235.57	265,826	-2.58(-1.08%)
Jan 23, 2024	240.13	240.37	236.95	238.15	212,082	-0.25(-0.10%)
Jan 22, 2024	236.62	239.67	236.62	238.39	401,495	+3.64(+1.55%)
Jan 19, 2024	233.61	234.94	231.30	234.75	345,112	+2.34(+1.01%)
Jan 18, 2024	232.18	232.84	229.59	232.41	192,724	+1.78(+0.77%)
Jan 17, 2024	229.64	230.70	228.67	230.64	276,302	-1.51(-0.65%)
Jan 16, 2024	232.10	233.29	230.74	232.14	524,077	-1.64(-0.70%)
Jan 12, 2024	236.14	237.42	233.36	233.78	268,396	-0.69(-0.29%)
Jan 11, 2024	235.32	235.63	231.68	234.47	253,330	-1.04(-0.44%)
Jan 10, 2024	235.21	235.92	233.15	235.51	236,024	+0.28(+0.12%)
Jan 09, 2024	234.23	236.36	233.78	235.23	190,438	-1.24(-0.52%)
Jan 08, 2024	231.54	236.49	230.89	236.47	524,521	+5.06(+2.19%)
Jan 05, 2024	230.52	233.17	229.70	231.41	251,133	-0.43(-0.19%)
Jan 04, 2024	231.60	233.18	231.15	231.84	199,943	+0.15(+0.06%)
Jan 03, 2024	235.75	236.13	231.41	231.69	448,824	-6.71(-2.81%)
Jan 02, 2024	239.38	240.81	237.13	238.39	425,485	-3.00(-1.24%)
Dec 29, 2023	244.13	244.79	241.25	241.39	221,496	-3.39(-1.39%)
Dec 28, 2023	244.13	245.76	243.97	244.78	407,906	-0.29(-0.12%)
Dec 27, 2023	244.93	245.79	243.82	245.07	324,341	+0.87(+0.36%)
Dec 26, 2023	242.70	244.84	242.11	244.21	369,285	+2.25(+0.93%)
Dec 22, 2023	241.23	243.29	240.36	241.96	433,327	+1.52(+0.63%)
Dec 21, 2023	238.82	240.53	237.81	240.44	497,796	+4.91(+2.09%)
Dec 20, 2023	240.51	242.22	235.53	235.53	312,074	-5.53(-2.29%)
Dec 19, 2023	238.65	241.18	238.22	241.06	313,658	+4.01(+1.69%)
Dec 18, 2023	237.02	237.99	235.74	237.04	326,775	+0.49(+0.21%)
Dec 15, 2023	239.00	239.00	235.35	236.56	558,796	-1.58(-0.66%)
Dec 14, 2023	236.25	239.43	235.67	238.14	419,942	+5.28(+2.27%)
Dec 13, 2023	225.80	232.86	224.75	232.86	308,769	+6.71(+2.97%)
Dec 12, 2023	225.59	226.87	223.78	226.15	279,645	+0.46(+0.20%)
Dec 11, 2023	224.56	225.85	223.99	225.69	234,941	+1.12(+0.50%)
Dec 08, 2023	222.61	225.69	222.47	224.58	286,187	+1.52(+0.68%)
Dec 07, 2023	222.53	223.17	221.20	223.05	223,398	+1.03(+0.47%)
Dec 06, 2023	224.18	225.75	221.93	222.02	328,485	-0.61(-0.27%)
Dec 05, 2023	224.37	224.37	221.71	222.62	305,198	-2.81(-1.25%)
Dec 04, 2023	223.08	225.65	223.06	225.43	271,621	+1.23(+0.55%)
Dec 01, 2023	217.71	224.20	216.90	224.20	341,326	+6.50(+2.99%)
Nov 30, 2023	217.81	218.28	216.43	217.69	228,927	+1.00(+0.46%)
Nov 29, 2023	217.12	219.78	216.39	216.70	269,352	+1.29(+0.60%)
Nov 28, 2023	215.70	216.77	214.31	215.41	290,888	-0.67(-0.31%)
Nov 27, 2023	215.56	216.59	214.51	216.07	300,286	-0.21(-0.10%)
Nov 24, 2023	214.85	216.62	214.70	216.28	105,996	+1.02(+0.47%)
Nov 22, 2023	215.10	216.16	214.41	215.26	357,511	+1.48(+0.69%)
Nov 21, 2023	214.79	214.88	213.38	213.78	212,133	-1.87(-0.87%)
Nov 20, 2023	213.95	216.08	213.30	215.65	291,102	+2.01(+0.94%)
Nov 17, 2023	212.84	213.74	212.26	213.64	409,860	+2.06(+0.97%)
Nov 16, 2023	213.53	214.18	210.47	211.58	392,852	-2.74(-1.28%)
Nov 15, 2023	214.10	217.91	213.72	214.32	483,807	+0.75(+0.35%)
Nov 14, 2023	209.27	213.83	209.27	213.57	517,312	+9.42(+4.61%)
Nov 13, 2023	203.49	204.69	202.46	204.15	308,805	-0.06(-0.03%)
Nov 10, 2023	202.52	204.27	201.07	204.21	329,307	+2.40(+1.19%)
Nov 09, 2023	206.45	206.45	201.57	201.81	353,143	-3.21(-1.56%)
Nov 08, 2023	206.57	207.10	204.23	205.02	236,154	-1.52(-0.74%)
Nov 07, 2023	205.72	207.25	204.34	206.54	254,600	+0.83(+0.40%)
Nov 06, 2023	208.66	209.05	204.62	205.72	494,346	-2.36(-1.13%)
Nov 03, 2023	206.12	209.25	205.36	208.07	432,917	+5.13(+2.53%)
Nov 02, 2023	201.95	203.20	200.91	202.95	353,684	+4.12(+2.07%)
Nov 01, 2023	198.18	198.82	195.83	198.82	373,592	+0.59(+0.30%)
Oct 31, 2023	196.40	198.65	195.87	198.24	292,551	+1.88(+0.96%)
Oct 30, 2023	197.19	198.19	194.81	196.35	255,206	+0.82(+0.42%)
Oct 27, 2023	198.65	198.65	195.04	195.54	378,483	-2.02(-1.02%)
Oct 26, 2023	198.33	199.61	196.62	197.56	504,945	-0.28(-0.14%)
Oct 25, 2023	201.55	201.55	197.80	197.84	285,410	-5.35(-2.63%)
Oct 24, 2023	202.63	204.77	201.93	203.19	283,872	+2.23(+1.11%)
Oct 23, 2023	201.43	203.64	199.84	200.96	329,543	-1.67(-0.83%)
Oct 20, 2023	205.33	205.33	202.53	202.63	261,154	-2.74(-1.33%)
Oct 19, 2023	208.51	209.45	204.82	205.37	200,299	-3.21(-1.54%)
Oct 18, 2023	212.29	212.29	208.26	208.57	171,586	-5.13(-2.40%)
Oct 17, 2023	209.76	215.21	209.76	213.70	400,238	+2.33(+1.10%)
Oct 16, 2023	209.37	211.82	208.12	211.37	176,376	+3.59(+1.73%)
Oct 13, 2023	209.89	209.99	206.88	207.79	233,484	-1.46(-0.70%)
Oct 12, 2023	214.67	214.67	208.21	209.25	205,555	-5.16(-2.41%)
Oct 11, 2023	215.03	215.96	212.63	214.41	116,108	+0.00(+0.00%)
Oct 10, 2023	211.67	215.77	211.67	214.41	195,547	+3.13(+1.48%)
Oct 09, 2023	208.67	211.76	208.42	211.28	186,150	+1.15(+0.54%)
Oct 06, 2023	206.13	211.08	205.78	210.14	536,701	+2.50(+1.20%)
Oct 05, 2023	207.48	208.44	205.67	207.64	311,795	-0.26(-0.12%)
Oct 04, 2023	207.36	208.10	204.97	207.90	242,152	+1.04(+0.51%)
Oct 03, 2023	209.60	210.32	206.09	206.85	316,818	-4.41(-2.09%)
Oct 02, 2023	213.04	213.48	210.05	211.26	248,557	-2.02(-0.95%)
Sep 29, 2023	215.73	216.47	212.91	213.28	189,472	-0.61(-0.28%)
Sep 28, 2023	212.10	215.20	211.51	213.89	164,821	+2.02(+0.95%)
Sep 27, 2023	211.25	213.01	209.97	211.87	313,505	+2.16(+1.03%)
Sep 26, 2023	211.50	212.72	209.58	209.71	227,766	-2.86(-1.34%)
Sep 25, 2023	211.01	213.01	212.02	212.57	197,167	+0.51(+0.24%)
Sep 22, 2023	213.59	214.01	211.89	212.06	226,821	-0.37(-0.17%)
Sep 21, 2023	215.26	215.26	212.29	212.43	187,304	-4.63(-2.13%)
Sep 20, 2023	220.20	220.96	217.05	217.05	120,602	-2.24(-1.02%)
Sep 19, 2023	220.43	220.83	218.21	219.29	275,141	-0.93(-0.42%)
Sep 18, 2023	221.12	221.44	219.87	220.22	133,982	-1.02(-0.46%)
Sep 15, 2023	223.18	223.18	220.52	221.24	150,741	-2.75(-1.23%)
Sep 14, 2023	223.73	224.66	222.48	223.99	156,961	+2.03(+0.91%)
Sep 13, 2023	223.39	223.74	221.34	221.96	97,029	-1.50(-0.67%)
Sep 12, 2023	223.65	225.13	222.94	223.46	152,729	-0.84(-0.37%)
Sep 11, 2023	225.00	225.16	223.68	224.29	132,141	+0.71(+0.32%)
Sep 08, 2023	224.88	225.35	223.29	223.59	163,336	-1.09(-0.49%)
Sep 07, 2023	224.63	225.08	222.82	224.68	136,498	-1.95(-0.86%)
Sep 06, 2023	226.61	228.13	225.17	226.63	127,825	-0.02(-0.01%)
Sep 05, 2023	229.29	229.62	226.65	226.65	184,026	-3.83(-1.66%)
Sep 01, 2023	230.29	231.54	229.54	230.48	144,473	+2.26(+0.99%)
Aug 31, 2023	228.86	229.74	228.22	228.22	135,314	+0.16(+0.07%)
Aug 30, 2023	226.44	228.80	225.96	228.06	188,374	+1.48(+0.65%)
Aug 29, 2023	221.76	226.63	221.41	226.58	249,907	+4.46(+2.01%)
Aug 28, 2023	221.89	223.33	221.76	222.12	125,908	+1.19(+0.54%)
Aug 25, 2023	220.11	221.81	217.99	220.93	181,087	+1.77(+0.81%)
Aug 24, 2023	223.25	223.50	219.14	219.16	148,144	-3.95(-1.77%)
Aug 23, 2023	220.77	223.55	220.40	223.11	117,625	+2.72(+1.23%)
Aug 22, 2023	221.26	221.79	219.60	220.40	175,070	+0.14(+0.06%)
Aug 21, 2023	220.02	220.85	218.52	220.26	148,808	+0.67(+0.30%)
Aug 18, 2023	216.64	220.05	216.00	219.59	168,769	+1.14(+0.52%)
Aug 17, 2023	222.91	222.91	218.35	218.45	192,172	-3.71(-1.67%)
Aug 16, 2023	224.80	225.44	222.16	222.16	149,410	-3.23(-1.43%)
Aug 15, 2023	226.59	226.84	225.12	225.39	141,744	-2.53(-1.11%)
Aug 14, 2023	225.90	227.91	224.88	227.91	230,244	+1.23(+0.54%)
Aug 11, 2023	225.50	227.41	225.23	226.68	263,066	+0.05(+0.02%)
Aug 10, 2023	228.10	230.04	225.60	226.63	301,995	-0.02(-0.01%)
Aug 09, 2023	228.99	228.99	226.09	226.65	173,184	-1.85(-0.81%)
Aug 08, 2023	228.48	228.66	226.22	228.50	195,000	-2.00(-0.87%)
Aug 07, 2023	231.17	231.17	228.82	230.50	157,684	+0.03(+0.01%)
Aug 04, 2023	232.23	233.28	230.00	230.47	259,861	-0.83(-0.36%)
Aug 03, 2023	230.83	232.35	230.11	231.29	179,981	-0.62(-0.27%)
Aug 02, 2023	233.97	233.97	230.43	231.91	166,624	-4.85(-2.05%)
Aug 01, 2023	236.61	236.91	234.93	236.76	152,725	-1.37(-0.58%)
Jul 31, 2023	236.53	238.25	236.53	238.13	164,935	+2.72(+1.16%)
Jul 28, 2023	234.50	235.69	233.91	235.41	139,482	+3.57(+1.54%)
Jul 27, 2023	237.30	237.30	231.20	231.84	153,424	-3.47(-1.48%)
Jul 26, 2023	233.90	235.94	233.69	235.31	123,531	+0.90(+0.38%)
Jul 25, 2023	233.68	235.48	233.68	234.42	141,328	+0.55(+0.23%)
Jul 24, 2023	234.87	235.89	233.27	233.87	203,618	-0.88(-0.38%)
Jul 21, 2023	236.10	236.10	234.09	234.75	203,488	+0.22(+0.09%)
Jul 20, 2023	236.98	237.19	234.08	234.53	141,671	-3.02(-1.27%)
Jul 19, 2023	238.33	239.41	236.66	237.56	308,364	+0.34(+0.14%)
Jul 18, 2023	236.15	237.80	235.98	237.22	198,124	+1.19(+0.51%)
Jul 17, 2023	233.82	236.79	232.95	236.03	241,340	+1.99(+0.85%)
Jul 14, 2023	236.65	236.65	233.22	234.04	204,081	-2.51(-1.06%)
Jul 13, 2023	235.70	237.10	234.75	236.54	136,789	+1.87(+0.80%)
Jul 12, 2023	235.49	235.57	233.61	234.67	209,011	+2.44(+1.05%)
Jul 11, 2023	230.35	232.68	229.68	232.24	138,062	+2.57(+1.12%)
Jul 10, 2023	224.78	229.66	224.78	229.66	192,022	+4.69(+2.09%)
Jul 07, 2023	223.53	226.90	223.53	224.97	233,460	+1.76(+0.79%)
Jul 06, 2023	224.06	224.06	220.86	223.21	159,805	-3.32(-1.47%)
Jul 05, 2023	227.44	227.44	226.12	226.53	186,702	-1.90(-0.83%)
Jul 03, 2023	228.25	228.81	227.74	228.43	109,334	-0.02(-0.01%)
Jun 30, 2023	228.49	229.29	227.71	228.45	159,264	+1.92(+0.85%)
Jun 29, 2023	224.69	226.84	224.24	226.53	100,080	+2.27(+1.01%)
Jun 28, 2023	222.64	224.67	221.99	224.26	197,660	+1.19(+0.53%)
Jun 27, 2023	220.07	223.48	219.46	223.07	154,484	+3.87(+1.76%)
Jun 26, 2023	219.00	221.25	218.81	219.20	228,748	+0.06(+0.03%)
Jun 23, 2023	219.83	220.65	219.00	219.14	144,778	-3.04(-1.37%)
Jun 22, 2023	222.24	222.81	220.74	222.18	119,432	-0.90(-0.40%)
Jun 21, 2023	223.66	224.24	221.87	223.08	138,719	-1.24(-0.55%)
Jun 20, 2023	224.48	224.83	222.60	224.32	180,034	-1.13(-0.50%)
Jun 16, 2023	228.27	228.32	224.63	225.45	201,982	-1.42(-0.63%)
Jun 15, 2023	224.01	227.23	223.53	226.87	213,253	+14.81(+6.98%)
May 08, 2023	212.65	212.83	210.87	212.06	137,963	+0.26(+0.12%)
May 05, 2023	210.21	212.53	210.21	211.80	158,818	+4.21(+2.03%)
May 04, 2023	209.18	209.40	206.59	207.59	177,355	-2.29(-1.09%)
May 03, 2023	209.39	213.05	209.32	209.89	119,136	+0.83(+0.40%)
May 02, 2023	211.57	211.57	207.24	209.05	169,644	-3.69(-1.74%)
May 01, 2023	211.75	213.84	211.53	212.75	129,822	+0.62(+0.29%)
Apr 28, 2023	209.80	212.57	209.46	212.13	146,445	+1.82(+0.86%)
Apr 27, 2023	208.93	210.54	207.33	210.31	153,674	+2.29(+1.10%)
Apr 26, 2023	209.84	210.55	207.71	208.02	181,359	-1.69(-0.80%)
Apr 25, 2023	213.20	213.20	209.70	209.71	139,797	-4.96(-2.31%)
Apr 24, 2023	215.04	215.78	213.66	214.67	90,904	-0.60(-0.28%)
Apr 21, 2023	214.51	215.71	213.35	215.27	176,067	+1.15(+0.54%)
Apr 20, 2023	213.65	215.28	213.43	214.12	122,265	-1.32(-0.61%)
Apr 19, 2023	213.97	215.72	213.64	215.44	87,371	-0.18(-0.08%)
Apr 18, 2023	216.52	216.84	214.54	215.62	316,173	+0.07(+0.03%)
Apr 17, 2023	214.03	215.53	213.82	215.55	462,439	+1.68(+0.78%)
Apr 14, 2023	215.05	216.24	212.47	213.87	120,604	-1.29(-0.60%)
Apr 13, 2023	213.30	215.63	212.78	215.16	160,881	+2.97(+1.40%)
Apr 12, 2023	215.78	216.24	212.18	212.19	142,822	-1.59(-0.74%)
Apr 11, 2023	212.58	214.62	212.50	213.78	187,259	+1.78(+0.84%)
Apr 10, 2023	208.58	212.00	208.25	212.00	231,263	+2.44(+1.17%)
Apr 06, 2023	208.91	209.88	207.36	209.56	138,422	+0.39(+0.19%)
Apr 05, 2023	211.20	211.20	207.80	209.17	124,939	-2.74(-1.29%)
Apr 04, 2023	215.26	215.26	210.89	211.91	135,648	-2.85(-1.33%)

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.

Smallcap Growth ETF Vanguard (NY: VBK )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Smallcap Growth ETF Vanguard (NY: VBK )

Historical Prices

Sections

Services