Indicators

Smallcap Growth ETF Vanguard (NY: VBK )

248.04 +2.53 (+1.03%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	145.37	146.21	144.00	146.21	390,570	+1.85(+1.28%)
Dec 28, 2018	144.52	146.52	143.02	144.35	430,945	+0.03(+0.02%)
Dec 27, 2018	141.25	144.32	139.18	144.32	423,110	+1.02(+0.71%)
Dec 26, 2018	136.61	143.45	136.43	143.30	409,115	+7.35(+5.41%)
Dec 24, 2018	137.72	138.51	135.88	135.95	275,417	-2.79(-2.01%)
Dec 21, 2018	143.15	143.85	138.31	138.74	676,144	-3.90(-2.73%)
Dec 20, 2018	145.12	145.96	140.75	142.64	637,290	-3.01(-2.07%)
Dec 19, 2018	148.24	150.15	144.69	145.65	491,008	-2.63(-1.78%)
Dec 18, 2018	149.25	150.29	147.48	148.29	522,022	+0.44(+0.30%)
Dec 17, 2018	151.50	152.02	147.23	147.84	501,187	-4.27(-2.81%)
Dec 14, 2018	153.20	154.79	151.66	152.11	428,827	-2.52(-1.63%)
Dec 13, 2018	156.84	157.57	154.29	154.63	281,564	-1.94(-1.24%)
Dec 12, 2018	156.79	158.51	156.56	156.56	126,926	+1.55(+1.00%)
Dec 11, 2018	157.60	158.40	154.22	155.01	219,470	-0.38(-0.24%)
Dec 10, 2018	155.26	156.43	153.16	155.39	232,392	+0.01(+0.01%)
Dec 07, 2018	159.49	160.56	154.57	155.38	127,170	-4.20(-2.63%)
Dec 06, 2018	156.83	159.63	155.14	159.58	246,386	+0.03(+0.02%)
Dec 04, 2018	165.52	165.97	159.27	159.55	120,352	-6.50(-3.91%)

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.