Skip to main content

Smallcap Growth ETF Vanguard (NY: VBK )

261.73 +1.63 (+0.63%)
Streaming Delayed Price Updated: 11:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
May 03, 2021 282.35 282.35 277.83 278.06 175,811 -1.71(-0.61%)
Apr 30, 2021 281.24 283.35 279.04 279.77 190,872 -3.98(-1.40%)
Apr 29, 2021 287.68 287.68 280.87 283.75 183,771 -2.27(-0.79%)
Apr 28, 2021 285.92 286.93 284.43 286.02 178,294 -0.36(-0.13%)
Apr 27, 2021 287.47 287.94 285.42 286.38 130,353 -0.68(-0.24%)
Apr 26, 2021 284.77 287.31 283.74 287.06 146,736 +4.27(+1.51%)
Apr 23, 2021 279.83 283.50 279.52 282.79 162,994 +4.31(+1.55%)
Apr 22, 2021 279.04 282.38 277.05 278.47 208,433 +0.04(+0.01%)
Apr 21, 2021 272.42 278.43 271.19 278.43 169,099 +5.63(+2.06%)
Apr 20, 2021 275.55 277.16 270.36 272.80 330,069 -3.47(-1.26%)
Apr 19, 2021 279.38 279.96 274.51 276.27 197,090 -4.26(-1.52%)
Apr 16, 2021 280.89 281.38 278.58 280.53 175,712 +0.29(+0.11%)
Apr 15, 2021 279.99 280.33 278.21 280.23 187,475 +2.68(+0.97%)
Apr 14, 2021 277.95 281.45 276.80 277.55 241,464 +0.25(+0.09%)
Apr 13, 2021 276.10 277.88 274.42 277.30 171,180 +2.01(+0.73%)
Apr 12, 2021 275.83 276.06 272.75 275.29 179,386 -1.03(-0.37%)
Apr 09, 2021 275.77 276.32 273.49 276.32 167,369 +0.44(+0.16%)
Apr 08, 2021 274.79 276.14 273.23 275.88 204,641 +3.27(+1.20%)
Apr 07, 2021 276.82 276.82 272.19 272.61 210,284 -4.35(-1.57%)
Apr 06, 2021 276.57 278.79 275.28 276.96 328,623 +0.99(+0.36%)
Apr 05, 2021 277.55 277.55 274.22 275.97 348,221 +1.32(+0.48%)
Apr 01, 2021 272.66 275.38 272.35 274.65 226,075 +4.71(+1.74%)
Mar 31, 2021 266.81 271.60 266.81 269.94 202,334 +4.91(+1.85%)
Mar 30, 2021 261.93 265.66 259.97 265.04 227,645 +2.89(+1.10%)
Mar 29, 2021 266.33 268.39 261.55 262.15 253,626 -5.78(-2.16%)
Mar 26, 2021 265.41 267.99 262.26 267.93 233,197 +4.21(+1.60%)
Mar 25, 2021 257.53 264.35 255.17 263.72 345,464 +3.47(+1.33%)
Mar 24, 2021 269.28 270.08 260.25 260.25 372,285 -6.55(-2.46%)
Mar 23, 2021 272.05 272.72 265.56 266.80 296,514 -6.75(-2.47%)
Mar 22, 2021 273.71 275.36 271.52 273.55 161,722 +1.30(+0.48%)
Mar 19, 2021 270.09 273.91 267.97 272.25 115,257 +2.68(+0.99%)
Mar 18, 2021 276.87 276.87 269.00 269.57 174,946 -9.24(-3.31%)
Mar 17, 2021 276.20 280.17 273.31 278.81 177,516 +0.73(+0.26%)
Mar 16, 2021 282.97 282.97 275.85 278.09 263,936 -3.97(-1.41%)
Mar 15, 2021 278.93 282.05 278.11 282.05 209,319 +4.00(+1.44%)
Mar 12, 2021 276.35 278.46 274.23 278.06 182,253 +0.28(+0.10%)
Mar 11, 2021 273.63 278.41 273.54 277.77 249,403 +8.08(+3.00%)
Mar 10, 2021 272.32 274.02 268.95 269.69 283,668 +1.54(+0.58%)
Mar 09, 2021 266.08 269.86 265.87 268.15 258,568 +7.61(+2.92%)
Mar 08, 2021 265.71 268.66 260.27 260.53 345,165 -4.25(-1.61%)
Mar 05, 2021 264.63 265.04 250.67 264.79 489,131 +3.07(+1.17%)
Mar 04, 2021 270.63 271.91 257.21 261.71 664,992 -9.35(-3.45%)
Mar 03, 2021 279.79 279.79 270.96 271.06 338,446 -7.91(-2.83%)
Mar 02, 2021 285.56 285.71 278.88 278.97 219,263 -6.25(-2.19%)
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.