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 (%)
Dec 31, 2012	80.26	82.07	80.07	81.94	391,202	+1.70(+2.12%)
Dec 28, 2012	80.34	80.86	80.16	80.23	221,607	-0.52(-0.64%)
Dec 27, 2012	80.81	81.04	79.72	80.75	163,582	+0.00(+0.00%)
Dec 26, 2012	81.63	81.66	80.75	80.75	121,931	-0.67(-0.83%)
Dec 24, 2012	81.55	81.84	81.21	81.42	67,776	-0.35(-0.43%)
Dec 21, 2012	80.98	81.77	80.69	81.77	304,650	-0.41(-0.50%)
Dec 20, 2012	82.00	82.28	81.67	82.18	160,814	+0.30(+0.37%)
Dec 19, 2012	82.04	82.35	81.70	81.88	202,918	-0.05(-0.06%)
Dec 18, 2012	80.91	81.98	80.81	81.93	262,815	+1.31(+1.63%)
Dec 17, 2012	79.93	80.62	79.86	80.62	236,268	+0.88(+1.11%)
Dec 14, 2012	79.62	80.19	79.48	79.73	101,973	-0.17(-0.22%)
Dec 13, 2012	80.46	80.72	79.60	79.91	101,692	-0.54(-0.67%)
Dec 12, 2012	80.97	81.13	80.30	80.44	120,300	-0.27(-0.34%)
Dec 11, 2012	80.44	80.85	80.33	80.72	144,029	+0.77(+0.96%)
Dec 10, 2012	79.72	80.11	79.68	79.95	151,553	+0.33(+0.41%)
Dec 07, 2012	79.92	80.02	79.30	79.62	147,491	+0.06(+0.08%)
Dec 06, 2012	79.38	79.80	79.06	79.56	101,246	+0.15(+0.19%)
Dec 05, 2012	79.90	79.97	78.89	79.41	150,949	-0.22(-0.27%)

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.