Indicators

Smallcap Growth ETF Vanguard (NY: VBK )

255.38 +0.21 (+0.08%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	35.94	36.71	35.59	36.62	50,683	+0.54(+1.50%)
Nov 26, 2008	33.36	36.18	33.36	36.08	196,926	+2.06(+6.04%)
Nov 25, 2008	33.91	34.03	32.99	34.02	3,097,323	+0.44(+1.32%)
Nov 24, 2008	31.87	33.83	31.55	33.58	162,982	+2.15(+6.83%)
Nov 21, 2008	30.51	31.43	28.90	31.43	171,205	+1.62(+5.44%)
Nov 20, 2008	31.66	32.26	29.78	29.81	385,909	-2.32(-7.21%)
Nov 19, 2008	34.78	34.94	31.99	32.13	216,129	-2.36(-6.85%)
Nov 18, 2008	35.09	35.44	33.54	34.49	122,120	-0.46(-1.32%)
Nov 17, 2008	35.11	36.02	34.87	34.95	86,172	-0.49(-1.37%)
Nov 14, 2008	37.10	37.49	35.44	35.44	107,983	-2.50(-6.58%)
Nov 13, 2008	35.32	37.94	33.54	37.94	214,493	+2.66(+7.54%)
Nov 12, 2008	36.94	37.20	35.19	35.28	154,048	-2.48(-6.57%)
Nov 11, 2008	38.55	38.68	37.36	37.76	116,554	-0.96(-2.49%)
Nov 10, 2008	39.93	40.32	38.32	38.72	217,007	-0.75(-1.90%)
Nov 07, 2008	39.15	39.68	38.59	39.47	189,084	+0.75(+1.93%)
Nov 06, 2008	39.81	40.33	38.65	38.72	151,451	-1.63(-4.04%)
Nov 05, 2008	41.89	42.37	40.35	40.35	284,874	-2.14(-5.03%)
Nov 04, 2008	42.71	42.95	41.69	42.49	169,522	+0.78(+1.88%)

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.