Indicators

Smallcap Growth ETF Vanguard (NY: VBK )

255.35 -1.55 (-0.60%)

Streaming Delayed Price Updated: 1:21 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	49.82	49.82	49.04	49.81	140,244	-0.06(-0.13%)
Nov 27, 2009	48.96	50.39	48.88	49.88	52,274	-1.06(-2.07%)
Nov 25, 2009	51.02	51.12	50.78	50.93	122,227	+0.12(+0.23%)
Nov 24, 2009	51.08	51.08	50.24	50.81	247,191	-0.17(-0.34%)
Nov 23, 2009	50.97	51.62	50.75	50.98	174,039	+0.68(+1.34%)
Nov 20, 2009	50.24	50.56	49.95	50.31	153,440	-0.26(-0.52%)
Nov 19, 2009	51.33	51.33	50.19	50.57	204,447	-1.21(-2.33%)
Nov 18, 2009	52.10	52.11	51.44	51.78	246,125	-0.34(-0.66%)
Nov 17, 2009	51.94	52.17	51.62	52.12	150,917	-0.01(-0.02%)
Nov 16, 2009	51.26	52.41	51.26	52.13	179,124	+1.21(+2.37%)
Nov 13, 2009	50.50	51.12	50.04	50.92	323,809	+0.50(+0.98%)
Nov 12, 2009	51.36	51.66	50.34	50.43	363,618	-0.96(-1.88%)
Nov 11, 2009	51.51	51.87	51.04	51.39	255,076	+0.36(+0.71%)
Nov 10, 2009	51.20	51.49	50.70	51.03	170,043	-0.25(-0.49%)
Nov 09, 2009	50.79	51.32	50.69	51.28	176,499	+1.03(+2.05%)
Nov 06, 2009	49.68	50.64	49.52	50.25	232,091	+0.07(+0.14%)
Nov 05, 2009	49.40	50.22	49.20	50.18	227,338	+1.40(+2.87%)
Nov 04, 2009	49.58	49.82	48.78	48.78	366,228	-0.43(-0.88%)
Nov 03, 2009	48.13	49.23	47.96	49.22	483,246	+0.82(+1.70%)

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.