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 29, 2023	244.13	244.79	241.25	241.39	221,496	-3.39(-1.39%)
Dec 28, 2023	244.13	245.76	243.97	244.78	407,906	-0.29(-0.12%)
Dec 27, 2023	244.93	245.79	243.82	245.07	324,341	+0.87(+0.36%)
Dec 26, 2023	242.70	244.84	242.11	244.21	369,285	+2.25(+0.93%)
Dec 22, 2023	241.23	243.29	240.36	241.96	433,327	+1.52(+0.63%)
Dec 21, 2023	238.82	240.53	237.81	240.44	497,796	+4.91(+2.09%)
Dec 20, 2023	240.51	242.22	235.53	235.53	312,074	-5.53(-2.29%)
Dec 19, 2023	238.65	241.18	238.22	241.06	313,658	+4.01(+1.69%)
Dec 18, 2023	237.02	237.99	235.74	237.04	326,775	+0.49(+0.21%)
Dec 15, 2023	239.00	239.00	235.35	236.56	558,796	-1.58(-0.66%)
Dec 14, 2023	236.25	239.43	235.67	238.14	419,942	+5.28(+2.27%)
Dec 13, 2023	225.80	232.86	224.75	232.86	308,769	+6.71(+2.97%)
Dec 12, 2023	225.59	226.87	223.78	226.15	279,645	+0.46(+0.20%)
Dec 11, 2023	224.56	225.85	223.99	225.69	234,941	+1.12(+0.50%)
Dec 08, 2023	222.61	225.69	222.47	224.58	286,187	+1.52(+0.68%)
Dec 07, 2023	222.53	223.17	221.20	223.05	223,398	+1.03(+0.47%)
Dec 06, 2023	224.18	225.75	221.93	222.02	328,485	-0.61(-0.27%)
Dec 05, 2023	224.37	224.37	221.71	222.62	305,198	-2.81(-1.25%)
Dec 04, 2023	223.08	225.65	223.06	225.43	271,621	+1.23(+0.55%)

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.