Smallcap Growth ETF Vanguard (NY: VBK )

282.59 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 278.03 284.28 278.03 282.59 242,009 +8.54(+3.12%)
Dec 06, 2021 271.14 275.61 267.00 274.05 476,110 +3.68(+1.36%)
Dec 03, 2021 277.48 277.99 267.24 270.37 347,624 -5.83(-2.11%)
Dec 02, 2021 271.17 277.17 270.03 276.20 296,748 +5.66(+2.09%)
Dec 01, 2021 282.28 283.06 270.54 270.54 306,006 -7.01(-2.53%)
Nov 30, 2021 281.45 283.00 275.28 277.55 359,972 -5.41(-1.91%)
Nov 29, 2021 285.51 285.87 280.35 282.96 276,592 +1.05(+0.37%)
Nov 26, 2021 282.77 285.47 279.50 281.91 249,379 -6.83(-2.37%)
Nov 24, 2021 285.25 288.94 283.40 288.74 123,443 +2.05(+0.72%)
Nov 23, 2021 288.82 290.02 282.84 286.69 284,234 -2.76(-0.95%)
Nov 22, 2021 294.97 295.07 288.45 289.45 275,181 -4.28(-1.46%)
Nov 19, 2021 294.92 296.07 293.46 293.73 312,987 -1.74(-0.59%)
Nov 18, 2021 299.46 295.47 294.67 295.47 166,544 -2.86(-0.96%)
Nov 17, 2021 301.62 301.62 297.36 298.33 273,771 -3.74(-1.24%)
Nov 16, 2021 299.92 302.45 299.18 302.07 519,764 +1.91(+0.64%)
Nov 15, 2021 303.20 303.40 299.61 300.16 163,070 -1.98(-0.66%)
Nov 12, 2021 301.75 302.29 300.55 302.14 249,694 +1.50(+0.50%)
Nov 11, 2021 300.64 301.27 299.88 300.64 225,509 +1.74(+0.58%)
Nov 10, 2021 303.00 298.90 235,878 -6.21(-2.04%)
Nov 09, 2021 306.57 306.73 302.90 305.11 105,294 -0.68(-0.22%)
Nov 08, 2021 306.41 306.78 305.00 305.79 157,822 +1.59(+0.52%)
Nov 05, 2021 305.53 306.66 302.05 304.20 287,064 +0.66(+0.22%)
Nov 04, 2021 303.95 306.24 302.79 303.54 789,848 +0.01(+0.00%)
Nov 03, 2021 300.00 304.35 299.80 303.53 166,115 +2.53(+0.84%)
Nov 02, 2021 302.04 302.04 299.48 301.00 151,050 -0.66(-0.22%)
Nov 01, 2021 296.54 301.92 295.60 301.66 212,414 +6.06(+2.05%)
Oct 29, 2021 294.22 296.17 294.06 295.60 129,813 +0.50(+0.17%)
Oct 28, 2021 290.78 295.10 290.66 295.10 108,919 +5.97(+2.06%)
Oct 27, 2021 293.45 294.08 289.04 289.13 130,558 -4.47(-1.52%)
Oct 26, 2021 296.87 293.60 158,444 -2.02(-0.68%)
Oct 25, 2021 293.96 296.43 292.79 295.62 103,808 +2.32(+0.79%)
Oct 22, 2021 293.87 294.75 291.50 293.30 121,972 -0.72(-0.24%)
Oct 21, 2021 291.61 294.02 291.29 294.02 132,179 +2.16(+0.74%)
Oct 20, 2021 291.62 292.76 290.58 291.86 296,338 +0.68(+0.23%)
Oct 19, 2021 290.58 292.21 289.58 291.18 134,249 +2.28(+0.79%)
Oct 18, 2021 287.02 288.90 286.56 288.90 143,381 +0.63(+0.22%)
Oct 15, 2021 291.41 291.41 288.04 288.27 164,677 -0.61(-0.21%)
Oct 14, 2021 287.00 289.21 286.84 288.88 134,007 +5.20(+1.83%)
Oct 13, 2021 282.32 284.00 281.34 283.68 117,747 +2.32(+0.82%)
Oct 12, 2021 280.27 282.60 279.85 281.36 144,182 +2.15(+0.77%)
Oct 11, 2021 280.89 282.97 279.16 279.21 71,606 -1.56(-0.56%)
Oct 08, 2021 284.68 284.68 280.59 280.77 85,165 -3.19(-1.12%)
Oct 07, 2021 281.84 285.99 281.84 283.96 137,128 +4.32(+1.54%)
Oct 06, 2021 277.07 279.83 275.61 279.64 269,092 +0.49(+0.18%)
Oct 05, 2021 279.04 282.27 278.19 279.15 307,975 +1.08(+0.39%)
Oct 04, 2021 282.79 282.79 276.93 278.07 267,274 -5.37(-1.89%)
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.