Indicators

Smallcap Growth ETF Vanguard (NY: VBK )

256.00 +0.62 (+0.24%)

Streaming Delayed Price Updated: 9:55 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	31.55	32.43	31.33	31.84	0	-0.20(-0.62%)
Feb 26, 2009	33.02	33.03	31.93	32.04	118,639	-0.63(-1.93%)
Feb 25, 2009	33.09	33.35	32.29	32.67	303,852	-0.66(-1.97%)
Feb 24, 2009	32.53	33.54	32.28	33.33	167,086	+1.22(+3.79%)
Feb 23, 2009	33.64	33.64	32.11	32.11	300,782	-1.23(-3.68%)
Feb 20, 2009	33.18	33.73	32.72	33.34	350,201	-0.38(-1.12%)
Feb 19, 2009	34.50	34.75	33.66	33.72	295,370	-0.57(-1.66%)
Feb 18, 2009	34.97	34.97	34.00	34.28	405,853	-0.43(-1.25%)
Feb 17, 2009	34.73	35.19	34.46	34.72	400,762	-1.33(-3.68%)
Feb 13, 2009	36.27	36.71	36.02	36.04	562,618	-0.22(-0.60%)
Feb 12, 2009	35.37	36.29	35.10	36.26	736,670	+0.36(+1.00%)
Feb 11, 2009	36.05	36.30	35.40	35.90	364,409	+0.00(+0.00%)
Feb 10, 2009	37.11	37.64	35.74	35.90	519,677	-1.48(-3.96%)
Feb 09, 2009	37.42	37.65	37.00	37.38	314,876	-0.14(-0.38%)
Feb 06, 2009	36.44	37.75	36.29	37.52	1,037,530	+1.15(+3.17%)
Feb 05, 2009	35.48	36.74	35.36	36.37	343,318	+0.56(+1.56%)
Feb 04, 2009	35.87	36.67	35.58	35.81	280,781	-0.13(-0.35%)
Feb 03, 2009	35.84	36.17	35.29	35.93	188,806	+0.37(+1.04%)

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.