Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 207.87 207.87 203.50 206.84 131,675 -0.60(-0.29%)
Jul 30, 2020 203.99 208.03 203.87 207.43 121,765 +0.97(+0.47%)
Jul 29, 2020 203.46 206.86 203.37 206.46 106,330 +3.93(+1.94%)
Jul 28, 2020 204.52 205.03 202.34 202.54 136,018 -2.35(-1.15%)
Jul 27, 2020 202.50 205.02 201.99 204.89 135,821 +2.93(+1.45%)
Jul 24, 2020 202.94 203.30 200.20 201.96 147,509 -2.24(-1.10%)
Jul 23, 2020 205.47 208.40 202.67 204.20 176,976 -0.99(-0.48%)
Jul 22, 2020 203.93 205.97 203.84 205.19 232,326 +0.95(+0.47%)
Jul 21, 2020 206.00 206.40 203.72 204.24 172,150 -0.18(-0.09%)
Jul 20, 2020 202.04 204.77 202.04 204.42 186,385 +2.17(+1.07%)
Jul 17, 2020 200.79 202.81 200.12 202.25 167,633 +1.95(+0.97%)
Jul 16, 2020 200.25 200.60 198.98 200.30 137,543 -1.27(-0.63%)
Jul 15, 2020 199.91 202.11 198.85 201.57 168,587 +4.93(+2.51%)
Jul 14, 2020 193.46 196.68 190.73 196.64 173,818 +3.00(+1.55%)
Jul 13, 2020 200.40 201.66 193.64 193.64 830,631 -5.27(-2.65%)
Jul 10, 2020 198.99 199.43 197.38 198.91 119,825 -0.24(-0.12%)
Jul 09, 2020 200.03 200.27 195.66 199.15 171,654 -0.49(-0.24%)
Jul 08, 2020 197.66 199.64 196.76 199.64 211,749 +2.62(+1.33%)
Jul 07, 2020 197.90 200.47 196.83 197.02 244,795 -2.05(-1.03%)
Jul 06, 2020 200.68 200.94 198.63 199.06 329,171 +1.78(+0.90%)
Jul 02, 2020 199.22 199.75 196.98 197.28 170,697 +0.71(+0.36%)
Jul 01, 2020 195.84 197.61 195.39 196.58 138,427 +1.18(+0.61%)
Jun 30, 2020 192.16 195.90 192.16 195.39 181,624 +3.00(+1.56%)
Jun 29, 2020 191.53 192.92 188.44 192.39 132,977 +2.31(+1.22%)
Jun 26, 2020 192.89 193.83 189.82 190.08 177,337 -3.68(-1.90%)
Jun 25, 2020 190.68 193.88 188.76 193.76 140,257 +2.27(+1.19%)
Jun 24, 2020 195.08 196.15 188.90 191.49 191,988 -5.33(-2.71%)
Jun 23, 2020 198.13 198.73 196.68 196.82 130,840 +0.54(+0.27%)
Jun 22, 2020 194.01 196.50 192.84 196.28 168,713 +1.88(+0.97%)
Jun 19, 2020 197.14 197.14 193.16 194.40 128,083 -0.04(-0.02%)
Jun 18, 2020 192.91 195.50 192.91 194.44 185,138 +0.25(+0.13%)
Jun 17, 2020 195.83 196.44 193.57 194.19 229,119 -1.12(-0.58%)
Jun 16, 2020 197.51 197.60 191.56 195.31 243,082 +3.56(+1.86%)
Jun 15, 2020 183.23 192.56 182.63 191.75 188,167 +4.45(+2.38%)
Jun 12, 2020 189.51 190.91 182.78 187.30 252,691 +2.97(+1.61%)
Jun 11, 2020 189.93 190.99 183.88 184.32 317,494 -11.67(-5.95%)
Jun 10, 2020 198.00 198.32 194.69 196.00 253,494 -1.64(-0.83%)
Jun 09, 2020 198.53 199.40 196.99 197.64 288,577 -3.03(-1.51%)
Jun 08, 2020 200.00 200.73 198.48 200.67 612,775 +2.91(+1.47%)
Jun 05, 2020 198.27 199.95 197.09 197.77 293,784 +4.24(+2.19%)
Jun 04, 2020 194.72 195.53 191.97 193.53 294,951 -2.22(-1.13%)
Jun 03, 2020 194.95 196.58 194.35 195.75 296,642 +2.47(+1.28%)
Jun 02, 2020 192.71 193.29 190.09 193.29 171,966 +1.56(+0.82%)
Jun 01, 2020 190.16 192.81 189.37 191.72 255,628 +1.95(+1.03%)
May 29, 2020 186.81 189.97 186.41 189.77 214,971 +1.84(+0.98%)
May 28, 2020 190.42 191.48 187.12 187.94 300,768 -1.20(-0.64%)
May 27, 2020 189.03 189.28 182.45 189.14 213,542 +2.41(+1.29%)
May 26, 2020 189.67 189.78 186.43 186.73 239,423 +2.35(+1.27%)
May 22, 2020 183.53 184.45 182.27 184.38 465,516 +1.37(+0.75%)
May 21, 2020 183.23 184.26 180.83 183.01 394,058 -0.13(-0.07%)
May 20, 2020 182.40 184.12 181.22 183.14 390,585 +3.50(+1.95%)
May 19, 2020 180.62 182.94 179.57 179.64 210,852 -1.42(-0.78%)
May 18, 2020 179.57 182.35 179.13 181.06 239,598 +7.06(+4.06%)
May 15, 2020 170.21 174.47 169.53 174.00 177,149 +2.64(+1.54%)
May 14, 2020 167.60 171.45 165.02 171.35 311,338 +1.06(+0.62%)
May 13, 2020 174.50 174.94 167.69 170.30 303,252 -4.93(-2.81%)
May 12, 2020 181.03 181.76 175.16 175.23 252,472 -5.14(-2.85%)
May 11, 2020 177.12 181.45 176.96 180.37 786,148 +1.56(+0.88%)
May 08, 2020 176.80 179.19 175.75 178.81 229,998 +4.35(+2.50%)
May 07, 2020 173.80 175.71 173.26 174.46 328,009 +2.86(+1.66%)
May 06, 2020 171.16 173.02 170.02 171.60 226,829 +1.47(+0.86%)
May 05, 2020 169.56 172.16 169.41 170.13 506,420 +3.03(+1.82%)
May 04, 2020 163.95 167.35 162.71 167.10 208,063 +1.53(+0.92%)
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.