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, 2023	215.73	216.47	212.91	213.28	189,472	-0.61(-0.28%)
Sep 28, 2023	212.10	215.20	211.51	213.89	164,821	+2.02(+0.95%)
Sep 27, 2023	211.25	213.01	209.97	211.87	313,505	+2.16(+1.03%)
Sep 26, 2023	211.50	212.72	209.58	209.71	227,766	-2.86(-1.34%)
Sep 25, 2023	211.01	213.01	212.02	212.57	197,167	+0.51(+0.24%)
Sep 22, 2023	213.59	214.01	211.89	212.06	226,821	-0.37(-0.17%)
Sep 21, 2023	215.26	215.26	212.29	212.43	187,304	-4.63(-2.13%)
Sep 20, 2023	220.20	220.96	217.05	217.05	120,602	-2.24(-1.02%)
Sep 19, 2023	220.43	220.83	218.21	219.29	275,141	-0.93(-0.42%)
Sep 18, 2023	221.12	221.44	219.87	220.22	133,982	-1.02(-0.46%)
Sep 15, 2023	223.18	223.18	220.52	221.24	150,741	-2.75(-1.23%)
Sep 14, 2023	223.73	224.66	222.48	223.99	156,961	+2.03(+0.91%)
Sep 13, 2023	223.39	223.74	221.34	221.96	97,029	-1.50(-0.67%)
Sep 12, 2023	223.65	225.13	222.94	223.46	152,729	-0.84(-0.37%)
Sep 11, 2023	225.00	225.16	223.68	224.29	132,141	+0.71(+0.32%)
Sep 08, 2023	224.88	225.35	223.29	223.59	163,336	-1.09(-0.49%)
Sep 07, 2023	224.63	225.08	222.82	224.68	136,498	-1.95(-0.86%)
Sep 06, 2023	226.61	228.13	225.17	226.63	127,825	-0.02(-0.01%)
Sep 05, 2023	229.29	229.62	226.65	226.65	184,026	-3.83(-1.66%)

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.