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 (%)
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.