Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smallcap Growth ETF Vanguard (NY: VBK )

238.85 -1.15 (-0.48%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

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%)
Feb 01, 2021 271.26 275.49 269.28 274.71 224,352 +6.11(+2.27%)
Jan 29, 2021 273.00 273.98 266.92 268.60 307,998 -4.88(-1.78%)
Jan 28, 2021 272.63 275.41 271.37 273.48 188,138 +2.97(+1.10%)
Jan 27, 2021 273.89 276.44 269.56 270.51 312,674 -8.32(-2.98%)
Jan 26, 2021 284.11 284.11 278.69 278.83 198,409 -3.16(-1.12%)
Jan 25, 2021 283.92 286.26 278.30 281.99 289,010 -1.14(-0.40%)
Jan 22, 2021 279.92 283.51 279.72 283.13 191,315 +1.66(+0.59%)
Jan 21, 2021 283.48 284.22 280.81 281.47 292,693 -1.22(-0.43%)
Jan 20, 2021 282.37 284.49 281.23 282.69 295,583 +2.15(+0.77%)
Jan 19, 2021 279.29 280.81 278.52 280.54 275,742 +4.23(+1.53%)
Jan 15, 2021 278.72 279.46 273.94 276.31 288,958 -3.59(-1.28%)
Jan 14, 2021 278.21 281.12 278.21 279.90 177,763 +3.11(+1.12%)
Jan 13, 2021 278.37 278.94 275.68 276.79 197,347 -1.13(-0.41%)
Jan 12, 2021 275.76 278.02 275.20 277.92 718,962 +3.24(+1.18%)
Jan 11, 2021 271.91 275.77 270.74 274.68 253,402 +0.27(+0.10%)
Jan 08, 2021 274.46 277.32 271.31 274.41 319,096 +0.99(+0.36%)
Jan 07, 2021 268.74 273.58 268.24 273.42 313,809 +7.43(+2.79%)
Jan 06, 2021 261.94 268.52 261.67 266.00 314,206 +4.70(+1.80%)
Jan 05, 2021 257.71 261.72 257.71 261.29 202,068 +3.22(+1.25%)
Jan 04, 2021 264.33 264.33 254.88 258.07 472,842 -4.81(-1.83%)
Dec 31, 2020 262.88 262.88 262.88 175,375 -0.26(-0.10%)
Dec 30, 2020 261.54 264.65 261.54 263.15 175,375 +2.53(+0.97%)
Dec 29, 2020 265.40 265.86 258.95 260.61 273,619 -3.58(-1.36%)
Dec 28, 2020 269.50 269.50 264.20 264.20 263,480 -2.86(-1.07%)
Dec 24, 2020 268.14 268.24 265.83 267.06 112,304 +0.35(+0.13%)
Dec 23, 2020 268.33 268.81 266.09 266.71 198,948 -0.22(-0.08%)
Dec 22, 2020 264.08 267.29 263.59 266.93 211,895 +3.88(+1.48%)
Dec 21, 2020 259.52 263.22 257.67 263.04 277,369 +0.81(+0.31%)
Dec 18, 2020 261.95 263.20 260.62 262.23 220,230 +1.42(+0.55%)
Dec 17, 2020 257.96 261.01 257.91 260.81 210,544 +3.78(+1.47%)
Dec 16, 2020 257.53 257.53 255.27 257.02 212,744 +0.04(+0.02%)
Dec 15, 2020 254.34 256.99 253.47 256.99 214,383 +4.42(+1.75%)
Dec 14, 2020 253.60 255.95 252.56 252.56 219,939 +1.24(+0.49%)
Dec 11, 2020 250.21 252.87 248.65 251.33 161,679 +0.16(+0.06%)
Dec 10, 2020 247.00 251.51 246.53 251.17 170,365 +2.82(+1.14%)
Dec 09, 2020 252.56 252.77 246.53 248.35 282,005 -3.25(-1.29%)
Dec 08, 2020 248.03 251.88 248.03 251.60 180,221 +3.25(+1.31%)
Dec 07, 2020 247.88 249.01 247.62 248.36 175,374 +0.48(+0.19%)
Dec 04, 2020 244.97 247.93 244.97 247.88 166,983 +3.81(+1.56%)
Dec 03, 2020 242.78 245.67 242.78 244.06 226,651 +1.52(+0.63%)
Dec 02, 2020 242.53 242.58 240.51 242.54 167,497 -1.25(-0.51%)
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.