Indicators

Smallcap Growth ETF Vanguard (NY: VBK )

255.38 +0.21 (+0.08%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	54.82	54.92	54.39	54.39	23,177	-0.36(-0.66%)
Sep 28, 2006	55.01	55.01	54.51	54.75	15,858	-0.07(-0.13%)
Sep 27, 2006	54.57	54.93	54.57	54.83	13,529	+0.30(+0.55%)
Sep 26, 2006	54.19	54.65	54.19	54.53	11,755	+0.21(+0.38%)
Sep 25, 2006	53.90	54.37	53.34	54.32	7,319	+0.54(+1.01%)
Sep 22, 2006	54.11	54.11	53.45	53.78	30,053	-0.66(-1.21%)
Sep 21, 2006	55.01	55.15	54.25	54.44	30,940	-0.43(-0.79%)
Sep 20, 2006	54.74	55.16	54.68	54.87	24,397	+0.60(+1.11%)
Sep 19, 2006	54.73	54.73	53.59	54.27	42,695	-0.29(-0.53%)
Sep 18, 2006	54.59	54.92	54.35	54.56	12,974	+0.08(+0.15%)
Sep 15, 2006	54.78	54.78	54.19	54.47	20,294	+0.10(+0.18%)
Sep 14, 2006	54.55	54.55	54.19	54.37	8,871	-0.31(-0.56%)
Sep 13, 2006	54.52	54.74	54.31	54.68	14,860	+0.55(+1.02%)
Sep 12, 2006	53.11	54.28	53.11	54.13	16,523	+1.16(+2.20%)
Sep 11, 2006	52.81	53.29	52.35	52.97	38,148	-0.07(-0.14%)
Sep 08, 2006	53.09	53.20	52.99	53.04	18,187	+0.01(+0.02%)
Sep 07, 2006	53.07	53.54	52.91	53.03	37,926	-0.32(-0.61%)
Sep 06, 2006	54.13	54.13	53.36	53.36	26,393	-1.24(-2.26%)
Sep 05, 2006	54.24	54.61	54.03	54.59	40,366	+0.44(+0.82%)

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.