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

Smallcap Growth ETF Vanguard (NY: VBK )

266.34 -1.07 (-0.40%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2020 262.44 262.44 262.44 175,670 -0.26(-0.10%)
Dec 30, 2020 261.10 264.20 261.10 262.70 175,670 +2.53(+0.97%)
Dec 29, 2020 264.95 265.41 258.52 260.18 274,079 -3.58(-1.36%)
Dec 28, 2020 269.05 269.05 263.75 263.75 263,923 -2.85(-1.07%)
Dec 24, 2020 267.69 267.78 265.38 266.61 112,493 +0.35(+0.13%)
Dec 23, 2020 267.88 268.36 265.64 266.26 199,282 -0.22(-0.08%)
Dec 22, 2020 263.64 266.84 263.14 266.48 212,252 +3.88(+1.48%)
Dec 21, 2020 259.09 262.77 257.24 262.60 277,835 +0.81(+0.31%)
Dec 18, 2020 261.51 262.76 260.19 261.79 220,600 +1.42(+0.54%)
Dec 17, 2020 257.53 260.58 257.47 260.37 210,898 +3.78(+1.47%)
Dec 16, 2020 257.10 257.10 254.84 256.59 213,102 +0.04(+0.02%)
Dec 15, 2020 253.91 256.55 253.04 256.55 214,744 +4.41(+1.75%)
Dec 14, 2020 253.18 255.52 252.14 252.14 220,308 +1.23(+0.49%)
Dec 11, 2020 249.79 252.44 248.24 250.91 161,951 +0.16(+0.06%)
Dec 10, 2020 246.58 251.09 246.12 250.75 170,651 +2.82(+1.14%)
Dec 09, 2020 252.14 252.35 246.11 247.93 282,479 -3.25(-1.29%)
Dec 08, 2020 247.61 251.46 247.61 251.18 180,523 +3.24(+1.31%)
Dec 07, 2020 247.46 248.60 247.21 247.94 175,669 +0.48(+0.19%)
Dec 04, 2020 244.56 247.51 244.56 247.46 167,264 +3.81(+1.56%)
Dec 03, 2020 242.37 245.26 242.37 243.66 227,032 +1.52(+0.63%)
Dec 02, 2020 242.12 242.18 240.11 242.14 167,779 -1.24(-0.51%)
Dec 01, 2020 244.52 244.52 241.90 243.38 434,502 +1.07(+0.44%)
Nov 30, 2020 243.81 244.67 239.08 242.31 219,480 -1.21(-0.50%)
Nov 27, 2020 241.31 243.53 241.31 243.53 77,143 +2.89(+1.20%)
Nov 25, 2020 240.22 241.20 239.21 240.64 213,346 +0.19(+0.08%)
Nov 24, 2020 242.34 242.34 240.05 240.44 246,776 +0.56(+0.23%)
Nov 23, 2020 239.04 240.85 237.58 239.89 257,147 +2.24(+0.94%)
Nov 20, 2020 236.78 238.43 235.74 237.65 143,763 +0.74(+0.31%)
Nov 19, 2020 234.12 237.33 233.81 236.90 234,338 +2.94(+1.25%)
Nov 18, 2020 237.40 237.44 233.93 233.97 214,961 -2.66(-1.12%)
Nov 17, 2020 234.47 237.06 232.77 236.63 233,811 +1.24(+0.53%)
Nov 16, 2020 235.89 235.89 233.78 235.38 235,229 +1.95(+0.83%)
Nov 13, 2020 232.29 233.75 231.89 233.44 194,443 +3.18(+1.38%)
Nov 12, 2020 232.12 233.08 228.86 230.26 161,309 -2.38(-1.02%)
Nov 11, 2020 231.49 232.77 230.89 232.63 129,297 +2.83(+1.23%)
Nov 10, 2020 230.25 230.37 225.79 229.81 217,794 -0.54(-0.23%)
Nov 09, 2020 242.48 242.48 230.06 230.34 348,058 -0.05(-0.02%)
Nov 06, 2020 231.00 231.60 229.40 230.39 237,971 -0.36(-0.16%)
Nov 05, 2020 228.32 231.25 227.93 230.76 191,709 +5.71(+2.54%)
Nov 04, 2020 220.27 227.27 220.27 225.05 157,450 +5.64(+2.57%)
Nov 03, 2020 216.63 220.21 216.19 219.41 186,045 +5.45(+2.55%)
Nov 02, 2020 214.22 215.60 211.11 213.96 285,026 +1.80(+0.85%)
Oct 30, 2020 214.69 215.25 210.02 212.16 227,549 -3.32(-1.54%)
Oct 29, 2020 213.99 216.59 212.83 215.48 132,028 +1.49(+0.69%)
Oct 28, 2020 216.22 216.55 213.60 213.99 317,890 -6.06(-2.75%)
Oct 27, 2020 221.09 222.17 219.74 220.05 132,636 -0.73(-0.33%)
Oct 26, 2020 222.79 223.70 218.12 220.78 212,146 -4.09(-1.82%)
Oct 23, 2020 224.53 225.04 222.73 224.87 90,529 +1.25(+0.56%)
Oct 22, 2020 221.52 223.90 220.22 223.62 137,678 +2.80(+1.27%)
Oct 21, 2020 223.33 224.47 220.69 220.82 130,015 -2.34(-1.05%)
Oct 20, 2020 224.42 225.37 222.92 223.16 192,231 +0.02(+0.01%)
Oct 19, 2020 226.86 227.73 222.84 223.14 159,481 -2.31(-1.02%)
Oct 16, 2020 227.09 227.68 225.45 225.45 129,050 -0.69(-0.31%)
Oct 15, 2020 223.25 226.74 221.19 226.15 179,101 +0.21(+0.09%)
Oct 14, 2020 228.00 229.00 225.31 225.94 144,419 -1.26(-0.56%)
Oct 13, 2020 226.43 228.07 226.38 227.20 195,585 -0.01(-0.00%)
Oct 12, 2020 227.71 227.80 226.44 227.21 213,872 +1.22(+0.54%)
Oct 09, 2020 225.21 226.41 225.00 225.99 159,396 +2.45(+1.09%)
Oct 08, 2020 223.76 224.00 222.63 223.54 183,640 +1.60(+0.72%)
Oct 07, 2020 219.75 222.32 219.60 221.95 193,906 +4.63(+2.13%)
Oct 06, 2020 218.85 221.46 216.65 217.32 195,800 -0.28(-0.13%)
Oct 05, 2020 214.43 217.66 214.43 217.60 140,362 +5.06(+2.38%)
Oct 02, 2020 209.60 213.45 208.49 212.54 245,430 -1.12(-0.52%)
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.