Skip to main content

Smallcap Growth ETF Vanguard (NY: VBK )

260.10 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 277.97 280.04 277.51 277.76 184,330 -0.71(-0.25%)
Dec 30, 2021 277.62 281.40 277.25 278.47 230,597 +1.06(+0.38%)
Dec 29, 2021 277.39 277.60 275.19 277.42 290,438 +0.43(+0.16%)
Dec 28, 2021 279.24 280.87 276.38 276.98 162,720 -2.36(-0.85%)
Dec 27, 2021 276.95 279.35 275.99 279.35 161,306 +2.40(+0.87%)
Dec 23, 2021 275.63 277.53 274.40 276.95 165,591 +2.13(+0.77%)
Dec 22, 2021 272.18 274.82 271.49 274.82 224,197 +2.16(+0.79%)
Dec 21, 2021 267.85 272.78 266.47 272.67 292,869 +7.64(+2.88%)
Dec 20, 2021 264.13 265.87 262.19 265.03 526,884 -3.78(-1.41%)
Dec 17, 2021 263.91 270.20 261.35 268.81 575,019 +3.79(+1.43%)
Dec 16, 2021 273.48 273.66 263.73 265.02 276,347 -6.66(-2.45%)
Dec 15, 2021 267.18 271.97 263.41 271.68 469,720 +4.55(+1.70%)
Dec 14, 2021 267.76 270.36 265.16 267.13 466,063 -3.28(-1.21%)
Dec 13, 2021 272.19 273.17 268.48 270.41 199,025 -1.61(-0.59%)
Dec 10, 2021 276.06 277.25 271.04 272.03 216,756 -1.70(-0.62%)
Dec 09, 2021 279.44 281.37 273.73 273.73 345,537 -7.27(-2.59%)
Dec 08, 2021 278.79 281.60 276.10 281.00 295,665 +2.82(+1.02%)
Dec 07, 2021 273.69 279.85 273.69 278.18 245,845 +8.41(+3.12%)
Dec 06, 2021 266.91 271.30 262.83 269.77 483,657 +3.62(+1.36%)
Dec 03, 2021 273.15 273.65 263.07 266.15 353,134 -5.74(-2.11%)
Dec 02, 2021 266.94 272.85 265.82 271.89 301,452 +5.57(+2.09%)
Dec 01, 2021 277.88 278.64 266.32 266.32 310,857 -6.90(-2.53%)
Nov 30, 2021 277.06 278.58 270.98 273.22 365,678 -5.32(-1.91%)
Nov 29, 2021 281.05 281.41 275.98 278.54 280,976 +1.03(+0.37%)
Nov 26, 2021 278.36 281.01 275.14 277.51 253,332 -6.72(-2.37%)
Nov 24, 2021 280.80 284.43 278.98 284.23 125,399 +2.02(+0.72%)
Nov 23, 2021 284.31 285.49 278.43 282.22 288,740 -2.72(-0.95%)
Nov 22, 2021 290.37 290.46 283.95 284.93 279,543 -4.21(-1.46%)
Nov 19, 2021 290.32 291.45 288.88 289.15 317,948 -1.71(-0.59%)
Nov 18, 2021 294.79 290.81 290.07 290.86 169,184 -2.81(-0.96%)
Nov 17, 2021 296.91 296.91 292.72 293.67 278,111 -3.68(-1.24%)
Nov 16, 2021 295.24 297.73 294.51 297.36 528,003 +1.88(+0.64%)
Nov 15, 2021 298.47 298.67 294.93 295.48 165,655 -1.95(-0.66%)
Nov 12, 2021 297.04 297.57 295.87 297.43 253,652 +1.48(+0.50%)
Nov 11, 2021 295.95 296.57 295.20 295.95 229,084 +1.71(+0.58%)
Nov 10, 2021 298.27 294.24 239,617 -6.11(-2.04%)
Nov 09, 2021 301.79 301.95 298.17 300.35 106,963 -0.67(-0.22%)
Nov 08, 2021 301.63 301.99 300.24 301.02 160,324 +1.56(+0.52%)
Nov 05, 2021 300.76 301.88 297.33 299.45 291,614 +0.65(+0.22%)
Nov 04, 2021 299.21 301.46 298.06 298.80 802,369 +0.01(+0.00%)
Nov 03, 2021 295.32 299.60 295.12 298.79 168,748 +2.49(+0.84%)
Nov 02, 2021 297.33 297.33 294.81 296.30 153,444 -0.65(-0.22%)
Nov 01, 2021 291.91 297.21 290.99 296.95 215,781 +5.96(+2.05%)
Oct 29, 2021 289.63 291.54 289.47 290.99 131,870 +0.49(+0.17%)
Oct 28, 2021 286.24 290.50 286.12 290.50 110,645 +5.88(+2.06%)
Oct 27, 2021 288.87 289.50 284.53 284.62 132,627 -4.40(-1.52%)
Oct 26, 2021 292.24 289.02 160,955 -1.99(-0.68%)
Oct 25, 2021 289.37 291.80 288.22 291.01 105,453 +2.28(+0.79%)
Oct 22, 2021 289.28 290.15 286.95 288.72 123,905 -0.71(-0.24%)
Oct 21, 2021 287.06 289.43 286.75 289.43 134,274 +2.13(+0.74%)
Oct 20, 2021 287.07 288.19 286.05 287.31 301,035 +0.67(+0.23%)
Oct 19, 2021 286.05 287.65 285.06 286.64 136,377 +2.25(+0.79%)
Oct 18, 2021 282.54 284.40 282.09 284.39 145,654 +0.62(+0.22%)
Oct 15, 2021 286.86 286.86 283.55 283.77 167,287 -0.60(-0.21%)
Oct 14, 2021 282.52 284.70 282.36 284.37 136,131 +5.12(+1.83%)
Oct 13, 2021 277.91 279.57 276.95 279.25 119,613 +2.28(+0.82%)
Oct 12, 2021 275.90 278.19 275.48 276.97 146,467 +2.12(+0.77%)
Oct 11, 2021 276.51 278.55 274.80 274.85 72,741 -1.53(-0.56%)
Oct 08, 2021 280.24 280.24 276.21 276.39 86,515 -3.14(-1.12%)
Oct 07, 2021 277.44 281.52 277.44 279.53 139,301 +4.25(+1.54%)
Oct 06, 2021 272.75 275.46 271.31 275.28 273,358 +0.48(+0.18%)
Oct 05, 2021 274.69 277.87 273.85 274.79 312,857 +1.06(+0.39%)
Oct 04, 2021 278.38 278.38 272.61 273.73 271,511 -5.29(-1.89%)
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.