Skip to main content

Smallcap Growth ETF Vanguard (NY: VBK )

262.60 -0.14 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 276.59 278.12 270.53 272.76 366,292 -5.32(-1.91%)
Nov 29, 2021 280.58 280.94 275.51 278.08 281,448 +1.03(+0.37%)
Nov 26, 2021 277.89 280.54 274.68 277.05 253,757 -6.71(-2.37%)
Nov 24, 2021 280.33 283.95 278.51 283.76 125,610 +2.01(+0.72%)
Nov 23, 2021 283.84 285.01 277.96 281.74 289,224 -2.71(-0.95%)
Nov 22, 2021 289.88 289.98 283.47 284.45 280,012 -4.21(-1.46%)
Nov 19, 2021 289.83 290.96 288.40 288.66 318,482 -1.71(-0.59%)
Nov 18, 2021 294.29 290.32 289.58 290.37 169,468 -2.81(-0.96%)
Nov 17, 2021 296.42 296.42 292.23 293.18 278,578 -3.68(-1.24%)
Nov 16, 2021 294.75 297.23 294.02 296.86 528,890 +1.88(+0.64%)
Nov 15, 2021 297.97 298.17 294.44 294.98 165,933 -1.95(-0.66%)
Nov 12, 2021 296.54 297.07 295.37 296.93 254,078 +1.47(+0.50%)
Nov 11, 2021 295.45 296.07 294.70 295.45 229,468 +1.71(+0.58%)
Nov 10, 2021 297.77 293.74 240,019 -6.10(-2.04%)
Nov 09, 2021 301.28 301.44 297.67 299.85 107,142 -0.67(-0.22%)
Nov 08, 2021 301.12 301.49 299.74 300.51 160,593 +1.56(+0.52%)
Nov 05, 2021 300.26 301.37 296.83 298.95 292,104 +0.65(+0.22%)
Nov 04, 2021 298.70 300.96 297.56 298.30 803,716 +0.01(+0.00%)
Nov 03, 2021 294.82 299.10 294.62 298.29 169,031 +2.49(+0.84%)
Nov 02, 2021 296.83 296.83 294.31 295.81 153,702 -0.65(-0.22%)
Nov 01, 2021 291.42 296.71 290.50 296.45 216,143 +5.96(+2.05%)
Oct 29, 2021 289.14 291.05 288.99 290.50 132,092 +0.49(+0.17%)
Oct 28, 2021 285.76 290.01 285.64 290.01 110,831 +5.87(+2.06%)
Oct 27, 2021 288.39 289.01 284.05 284.14 132,850 -4.39(-1.52%)
Oct 26, 2021 291.75 288.53 161,226 -1.99(-0.68%)
Oct 25, 2021 288.89 291.31 287.74 290.52 105,630 +2.28(+0.79%)
Oct 22, 2021 288.80 289.66 286.47 288.24 124,113 -0.71(-0.24%)
Oct 21, 2021 286.58 288.95 286.27 288.95 134,499 +2.12(+0.74%)
Oct 20, 2021 286.59 287.71 285.57 286.82 301,541 +0.67(+0.23%)
Oct 19, 2021 285.57 287.17 284.58 286.15 136,606 +2.24(+0.79%)
Oct 18, 2021 282.07 283.92 281.62 283.92 145,898 +0.62(+0.22%)
Oct 15, 2021 286.38 286.38 283.07 283.30 167,568 -0.60(-0.21%)
Oct 14, 2021 282.05 284.22 281.89 283.89 136,360 +5.11(+1.83%)
Oct 13, 2021 277.45 279.10 276.49 278.79 119,814 +2.28(+0.82%)
Oct 12, 2021 275.43 277.72 275.02 276.50 146,713 +2.11(+0.77%)
Oct 11, 2021 276.04 278.09 274.34 274.39 72,863 -1.53(-0.56%)
Oct 08, 2021 279.77 279.77 275.74 275.93 86,660 -3.13(-1.12%)
Oct 07, 2021 276.98 281.05 276.98 279.06 139,535 +4.25(+1.54%)
Oct 06, 2021 272.29 275.00 270.85 274.81 273,816 +0.48(+0.18%)
Oct 05, 2021 274.23 277.40 273.39 274.33 313,382 +1.06(+0.39%)
Oct 04, 2021 277.91 277.91 272.15 273.27 271,967 -5.28(-1.89%)
Oct 01, 2021 276.80 279.81 272.96 278.55 182,048 +3.22(+1.17%)
Sep 30, 2021 279.06 279.61 275.54 275.33 161,765 -2.33(-0.84%)
Sep 29, 2021 280.43 281.06 277.22 277.65 129,136 -1.36(-0.49%)
Sep 28, 2021 285.04 285.04 278.63 279.01 216,824 -8.03(-2.80%)
Sep 27, 2021 286.62 287.84 284.73 287.04 143,416 +0.07(+0.02%)
Sep 24, 2021 287.54 287.88 286.07 286.97 193,819 -1.94(-0.67%)
Sep 23, 2021 286.33 289.36 286.14 288.91 177,832 +3.64(+1.28%)
Sep 22, 2021 282.95 286.64 282.95 285.26 83,103 +3.45(+1.22%)
Sep 21, 2021 281.99 283.05 279.65 281.82 100,080 +1.39(+0.50%)
Sep 20, 2021 280.16 281.99 277.10 280.42 221,012 -5.49(-1.92%)
Sep 17, 2021 286.08 286.66 284.12 285.91 160,947 +0.19(+0.07%)
Sep 16, 2021 284.65 286.64 283.50 285.73 141,003 +0.91(+0.32%)
Sep 15, 2021 282.85 285.18 281.39 284.81 108,456 +2.08(+0.74%)
Sep 14, 2021 285.77 285.98 281.81 282.73 164,823 -1.79(-0.63%)
Sep 13, 2021 286.38 286.38 282.22 284.52 178,442 -0.27(-0.10%)
Sep 10, 2021 288.33 288.33 284.48 284.79 112,826 -2.27(-0.79%)
Sep 09, 2021 287.05 289.24 286.74 287.06 151,696 -0.18(-0.06%)
Sep 08, 2021 288.97 288.97 285.88 287.24 289,353 -2.39(-0.82%)
Sep 07, 2021 291.83 292.16 289.42 289.62 165,939 -2.47(-0.84%)
Sep 03, 2021 291.76 292.36 290.81 292.09 105,464 +0.20(+0.07%)
Sep 02, 2021 290.56 292.33 289.69 291.89 98,169 +2.77(+0.96%)
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.