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

Smallcap Growth ETF Vanguard (NY: VBK )

245.30 +2.03 (+0.83%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
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%)
Mar 01, 2021 282.38 286.03 281.93 285.22 309,464 +8.58(+3.10%)
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%)
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.