Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	273.00	273.98	266.92	268.60	307,998	-4.88(-1.78%)
Jan 28, 2021	272.63	275.41	271.37	273.48	188,138	+2.97(+1.10%)
Jan 27, 2021	273.89	276.44	269.56	270.51	312,674	-8.32(-2.98%)
Jan 26, 2021	284.11	284.11	278.69	278.83	198,409	-3.16(-1.12%)
Jan 25, 2021	283.92	286.26	278.30	281.99	289,010	-1.14(-0.40%)
Jan 22, 2021	279.92	283.51	279.72	283.13	191,315	+1.66(+0.59%)
Jan 21, 2021	283.48	284.22	280.81	281.47	292,693	-1.22(-0.43%)
Jan 20, 2021	282.37	284.49	281.23	282.69	295,583	+2.15(+0.77%)
Jan 19, 2021	279.29	280.81	278.52	280.54	275,742	+4.23(+1.53%)
Jan 15, 2021	278.72	279.46	273.94	276.31	288,958	-3.59(-1.28%)
Jan 14, 2021	278.21	281.12	278.21	279.90	177,763	+3.11(+1.12%)
Jan 13, 2021	278.37	278.94	275.68	276.79	197,347	-1.13(-0.41%)
Jan 12, 2021	275.76	278.02	275.20	277.92	718,962	+3.24(+1.18%)
Jan 11, 2021	271.91	275.77	270.74	274.68	253,402	+0.27(+0.10%)
Jan 08, 2021	274.46	277.32	271.31	274.41	319,096	+0.99(+0.36%)
Jan 07, 2021	268.74	273.58	268.24	273.42	313,809	+7.43(+2.79%)
Jan 06, 2021	261.94	268.52	261.67	266.00	314,206	+4.70(+1.80%)
Jan 05, 2021	257.71	261.72	257.71	261.29	202,068	+3.22(+1.25%)

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.