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

Smallcap Growth ETF Vanguard (NY: VBK )

251.38 -1.03 (-0.41%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Jun 30, 2014 117.36 118.04 117.18 118.02 123,208 +0.50(+0.43%)
Jun 27, 2014 116.48 117.58 116.24 117.52 129,834 +0.73(+0.63%)
Jun 26, 2014 116.83 116.83 115.88 116.79 110,952 -0.06(-0.05%)
Jun 25, 2014 115.49 116.88 115.36 116.85 97,176 +0.79(+0.68%)
Jun 24, 2014 117.10 117.84 115.91 116.06 129,751 -1.16(-0.99%)
Jun 23, 2014 117.38 117.65 117.04 117.22 116,630 -0.04(-0.03%)
Jun 20, 2014 116.97 117.26 116.58 117.25 88,786 +0.35(+0.30%)
Jun 19, 2014 116.91 117.04 116.26 116.90 106,273 +0.24(+0.21%)
Jun 18, 2014 115.95 116.66 115.50 116.66 106,811 +0.73(+0.63%)
Jun 17, 2014 114.86 116.28 114.69 115.93 107,308 +0.93(+0.81%)
Jun 16, 2014 114.35 115.02 114.11 115.00 122,030 +0.60(+0.53%)
Jun 13, 2014 114.10 114.54 113.41 114.40 90,639 +0.42(+0.36%)
Jun 12, 2014 114.40 114.60 113.62 113.98 115,634 -0.55(-0.48%)
Jun 11, 2014 114.18 114.67 113.92 114.53 78,259 -0.24(-0.21%)
Jun 10, 2014 114.85 115.13 114.36 114.77 72,315 +0.34(+0.30%)
Jun 06, 2014 113.93 114.43 113.77 114.43 105,742 +1.01(+0.89%)
Jun 05, 2014 111.99 113.58 111.47 113.42 110,300 +1.64(+1.47%)
Jun 04, 2014 110.81 111.84 110.37 111.78 260,225 +0.58(+0.53%)
Jun 03, 2014 110.78 111.39 110.47 111.19 85,120 -0.10(-0.09%)
Jun 02, 2014 111.66 111.66 110.28 111.30 133,082 -0.24(-0.22%)
May 30, 2014 112.01 112.15 111.10 111.54 88,552 -0.61(-0.54%)
May 29, 2014 112.01 112.19 111.48 112.15 72,673 +0.52(+0.46%)
May 28, 2014 112.10 112.10 111.18 111.63 89,230 -0.59(-0.53%)
May 27, 2014 111.38 112.30 111.38 112.22 149,354 +1.37(+1.24%)
May 23, 2014 109.86 110.85 110.85 110.85 136,539 +0.70(+0.64%)
May 22, 2014 109.06 110.24 108.93 110.15 60,115 +1.19(+1.09%)
May 21, 2014 108.67 109.23 107.99 108.96 98,079 +0.68(+0.62%)
May 20, 2014 109.38 109.38 107.74 108.29 604,244 -1.49(-1.36%)
May 19, 2014 108.56 110.00 108.29 109.78 78,273 +1.05(+0.96%)
May 16, 2014 108.01 108.75 107.35 108.73 105,554 +0.69(+0.64%)
May 15, 2014 108.32 108.32 106.50 108.04 217,302 -0.64(-0.59%)
May 14, 2014 109.70 109.96 108.55 108.67 371,340 -1.24(-1.13%)
May 13, 2014 110.86 111.30 109.89 109.92 95,232 -0.93(-0.84%)
May 12, 2014 109.14 111.07 109.00 110.84 105,459 +2.26(+2.08%)
May 09, 2014 107.77 108.58 107.16 108.58 134,383 +0.57(+0.53%)
May 08, 2014 108.83 110.03 107.71 108.01 174,903 -0.89(-0.82%)
May 07, 2014 109.40 109.56 107.47 108.90 196,923 -0.48(-0.44%)
May 06, 2014 110.81 110.89 109.37 109.38 135,460 -1.77(-1.59%)
May 05, 2014 110.44 111.26 109.66 111.15 160,569 -0.04(-0.03%)
May 02, 2014 111.03 111.83 110.68 111.19 171,397 +0.35(+0.32%)
May 01, 2014 110.76 111.68 109.81 110.83 127,132 +0.08(+0.07%)
Apr 30, 2014 109.82 110.76 109.07 110.76 122,275 +0.65(+0.59%)
Apr 29, 2014 109.88 110.56 109.42 110.11 158,481 +0.70(+0.64%)
Apr 28, 2014 110.64 111.00 107.72 109.42 216,301 -0.73(-0.66%)
Apr 25, 2014 111.91 111.95 109.92 110.15 269,474 -2.30(-2.04%)
Apr 24, 2014 113.40 113.40 111.30 112.45 357,250 -0.17(-0.15%)
Apr 23, 2014 113.32 113.44 112.56 112.61 230,178 -0.85(-0.75%)
Apr 22, 2014 112.37 113.75 112.37 113.47 122,742 +1.25(+1.11%)
Apr 21, 2014 111.83 112.27 111.16 112.21 203,901 +0.52(+0.46%)
Apr 17, 2014 111.18 111.69 111.69 111.69 494,349 +0.31(+0.27%)
Apr 16, 2014 110.65 111.43 110.02 111.39 95,950 +1.64(+1.49%)
Apr 15, 2014 109.54 110.25 107.42 109.75 208,099 +0.52(+0.48%)
Apr 14, 2014 109.89 110.52 108.19 109.23 189,326 +0.44(+0.40%)
Apr 11, 2014 109.58 110.50 108.34 108.80 248,145 -1.70(-1.54%)
Apr 10, 2014 113.86 113.86 110.00 110.50 248,925 -3.36(-2.95%)
Apr 09, 2014 112.36 113.88 112.10 113.86 116,621 +1.93(+1.72%)
Apr 08, 2014 111.15 112.31 110.34 111.94 200,222 +0.90(+0.81%)
Apr 07, 2014 112.30 112.83 110.24 111.04 401,414 -1.95(-1.72%)
Apr 04, 2014 116.37 116.37 112.55 112.98 273,427 -2.60(-2.25%)
Apr 03, 2014 117.02 117.06 115.09 115.59 374,786 -1.38(-1.18%)
Apr 02, 2014 116.97 117.09 116.50 116.97 206,652 +0.42(+0.36%)
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.