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

Smallcap Growth ETF Vanguard (NY: VBK )

245.51 +3.48 (+1.44%)
Official Closing Price Updated: 8:00 PM EDT, May 2, 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 (%)
Sep 28, 2018 180.02 181.68 179.54 181.32 86,467 +0.86(+0.47%)
Sep 27, 2018 180.37 180.99 180.15 180.47 77,399 +0.46(+0.25%)
Sep 26, 2018 181.82 181.94 179.89 180.01 98,810 -1.67(-0.92%)
Sep 25, 2018 180.96 181.91 180.96 181.68 83,707 +1.00(+0.55%)
Sep 24, 2018 180.69 181.11 179.73 180.69 110,334 -0.21(-0.12%)
Sep 21, 2018 182.25 182.49 180.77 180.90 86,600 -0.95(-0.52%)
Sep 20, 2018 181.35 181.89 180.69 181.85 118,680 +1.22(+0.67%)
Sep 19, 2018 182.02 182.28 180.09 180.63 193,933 -1.39(-0.76%)
Sep 18, 2018 181.06 182.45 180.94 182.02 109,765 +1.28(+0.71%)
Sep 17, 2018 183.53 183.76 180.56 180.75 135,825 -2.71(-1.48%)
Sep 14, 2018 183.05 184.11 182.83 183.45 102,327 +0.55(+0.30%)
Sep 13, 2018 183.20 183.90 182.49 182.90 107,736 +0.16(+0.09%)
Sep 12, 2018 182.40 182.91 180.73 182.74 109,127 +0.06(+0.03%)
Sep 11, 2018 181.68 183.05 181.23 182.68 157,456 +0.84(+0.46%)
Sep 10, 2018 181.66 182.17 181.20 181.84 92,032 +0.89(+0.49%)
Sep 07, 2018 180.56 182.32 179.77 180.95 109,569 -0.04(-0.02%)
Sep 06, 2018 182.09 182.49 180.63 180.99 158,819 -0.98(-0.54%)
Sep 05, 2018 183.53 183.62 180.33 181.97 147,021 -1.67(-0.91%)
Sep 04, 2018 183.46 183.85 182.26 183.64 129,387 +0.07(+0.04%)
Aug 31, 2018 183.57 183.57 183.57 0 +0.72(+0.40%)
Aug 30, 2018 182.77 183.68 182.57 182.84 109,912 -0.38(-0.21%)
Aug 29, 2018 182.42 183.45 182.06 183.22 108,934 +1.08(+0.59%)
Aug 28, 2018 181.92 182.31 181.07 182.14 125,160 +0.37(+0.20%)
Aug 27, 2018 181.27 182.23 181.27 181.77 161,433 +1.07(+0.59%)
Aug 24, 2018 179.91 180.90 179.91 180.70 168,234 +1.30(+0.73%)
Aug 23, 2018 179.46 180.29 179.05 179.39 125,445 -0.14(-0.08%)
Aug 22, 2018 178.75 179.77 178.59 179.54 97,188 +1.06(+0.60%)
Aug 21, 2018 177.03 179.02 176.95 178.47 106,470 +1.70(+0.96%)
Aug 20, 2018 176.78 177.15 175.82 176.77 122,278 +0.47(+0.27%)
Aug 17, 2018 175.19 176.31 174.81 176.30 97,050 +0.76(+0.44%)
Aug 16, 2018 175.01 176.13 174.83 175.54 171,798 +1.35(+0.78%)
Aug 15, 2018 175.29 175.62 172.92 174.18 212,793 -1.90(-1.08%)
Aug 14, 2018 174.80 176.38 174.61 176.09 187,653 +1.81(+1.04%)
Aug 13, 2018 175.63 176.08 173.82 174.28 107,507 -1.25(-0.71%)
Aug 10, 2018 174.82 176.56 174.60 175.53 110,190 -0.12(-0.07%)
Aug 09, 2018 174.98 176.63 174.98 175.65 107,972 +0.76(+0.44%)
Aug 08, 2018 175.60 175.68 174.37 174.89 115,853 -0.64(-0.36%)
Aug 07, 2018 175.52 175.87 175.20 175.53 182,638 +0.53(+0.30%)
Aug 06, 2018 173.69 175.08 173.48 175.00 163,038 +1.55(+0.89%)
Aug 03, 2018 174.30 174.57 172.81 173.45 173,097 -0.77(-0.44%)
Aug 02, 2018 171.56 174.44 171.47 174.22 145,122 +1.99(+1.16%)
Aug 01, 2018 171.83 172.69 171.03 172.23 151,656 +0.68(+0.39%)
Jul 31, 2018 170.26 172.39 169.88 171.56 124,827 +1.72(+1.01%)
Jul 30, 2018 172.21 173.10 169.52 169.84 148,254 -2.42(-1.40%)
Jul 27, 2018 175.88 176.06 171.36 172.25 346,504 -3.38(-1.93%)
Jul 26, 2018 174.99 176.36 174.82 175.63 157,994 +0.34(+0.19%)
Jul 25, 2018 173.84 175.30 173.19 175.30 164,608 +1.50(+0.86%)
Jul 24, 2018 176.94 177.18 173.06 173.80 119,961 -2.50(-1.42%)
Jul 23, 2018 176.26 176.56 175.42 176.30 131,798 -0.14(-0.08%)
Jul 20, 2018 177.06 177.28 176.33 176.44 106,169 -0.90(-0.51%)
Jul 19, 2018 176.36 177.55 175.76 177.34 92,742 +0.71(+0.40%)
Jul 18, 2018 176.19 176.66 175.31 176.63 130,542 +0.39(+0.22%)
Jul 17, 2018 174.51 176.48 174.51 176.24 124,963 +1.36(+0.78%)
Jul 16, 2018 176.10 176.19 174.39 174.88 125,534 -1.04(-0.59%)
Jul 13, 2018 176.22 176.86 175.85 175.92 123,496 -0.29(-0.16%)
Jul 12, 2018 175.41 176.29 174.64 176.21 245,482 +1.65(+0.95%)
Jul 11, 2018 174.51 175.62 174.30 174.56 182,457 -1.03(-0.58%)
Jul 10, 2018 176.48 176.82 174.88 175.59 182,061 -0.44(-0.25%)
Jul 09, 2018 175.66 176.01 174.76 176.03 165,202 +1.25(+0.71%)
Jul 06, 2018 172.83 174.81 172.57 174.78 156,588 +2.07(+1.20%)
Jul 05, 2018 172.04 172.72 171.02 172.72 179,497 +1.61(+0.94%)
Jul 03, 2018 171.10 171.10 171.10 0 +0.34(+0.20%)
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.