Indicators

Smallcap Growth ETF Vanguard (NY: VBK )

251.78 +0.40 (+0.16%)

Official Closing Price Updated: 4:10 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	101.71	104.43	101.61	104.43	185,030	+3.14(+3.10%)
Jan 28, 2016	102.77	102.97	101.03	101.30	217,264	-0.56(-0.55%)
Jan 27, 2016	103.03	103.78	101.34	101.86	139,288	-1.54(-1.49%)
Jan 26, 2016	102.00	103.53	101.45	103.39	161,752	+1.87(+1.84%)
Jan 25, 2016	103.18	103.39	101.39	101.52	201,965	-2.15(-2.08%)
Jan 22, 2016	102.69	103.91	102.57	103.68	690,916	+2.67(+2.65%)
Jan 21, 2016	101.21	102.94	100.31	101.00	277,158	+0.06(+0.06%)
Jan 20, 2016	99.39	102.05	96.81	100.95	476,854	+0.20(+0.20%)
Jan 19, 2016	102.91	102.99	99.79	100.75	643,846	-1.22(-1.20%)
Jan 15, 2016	101.10	101.97	101.97	101.97	319,945	-1.71(-1.65%)
Jan 14, 2016	102.89	104.51	100.80	103.68	294,882	+1.22(+1.19%)
Jan 13, 2016	106.21	106.61	101.88	102.46	181,983	-3.44(-3.25%)
Jan 12, 2016	106.16	107.14	104.15	105.90	211,026	+0.55(+0.52%)
Jan 11, 2016	106.67	106.69	104.25	105.35	256,057	-0.88(-0.83%)
Jan 08, 2016	108.27	108.70	106.12	106.23	196,549	-1.58(-1.46%)
Jan 07, 2016	109.44	109.81	107.73	107.81	243,402	-3.12(-2.81%)
Jan 06, 2016	111.26	111.81	110.18	110.92	174,622	-1.76(-1.56%)
Jan 05, 2016	112.91	113.10	112.17	112.68	382,117	+0.05(+0.04%)

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.