Skip to main content

Smallcap Growth ETF Vanguard (NY: VBK )

260.72 +0.62 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 260.86 262.09 260.36 260.72 196,629 +0.62(+0.24%)
Mar 27, 2024 258.77 260.10 258.19 260.10 333,908 +3.29(+1.28%)
Mar 26, 2024 258.67 258.98 256.54 256.81 230,800 -0.25(-0.10%)
Mar 25, 2024 257.50 258.33 256.79 257.06 157,943 +0.06(+0.02%)
Mar 22, 2024 259.36 259.36 256.26 257.00 179,192 -2.35(-0.91%)
Mar 21, 2024 258.72 260.75 258.29 259.35 250,200 +2.70(+1.05%)
Mar 20, 2024 252.58 257.11 252.17 256.65 166,233 +3.97(+1.57%)
Mar 19, 2024 250.00 252.97 249.53 252.68 172,090 +1.36(+0.54%)
Mar 18, 2024 252.74 253.11 251.13 251.32 177,373 -0.17(-0.07%)
Mar 15, 2024 251.11 252.46 250.51 251.49 302,765 -0.62(-0.25%)
Mar 14, 2024 256.05 256.15 250.22 252.11 553,256 -3.95(-1.54%)
Mar 13, 2024 255.51 257.21 255.14 256.07 161,686 +0.56(+0.22%)
Mar 12, 2024 255.10 256.12 253.15 255.51 215,725 +1.01(+0.40%)
Mar 11, 2024 255.84 256.60 253.85 254.50 166,667 -2.34(-0.91%)
Mar 08, 2024 259.36 261.60 255.79 256.83 388,285 -1.00(-0.39%)
Mar 07, 2024 256.68 258.04 256.27 257.83 331,619 +2.68(+1.05%)
Mar 06, 2024 255.50 256.75 253.65 255.16 515,341 +2.46(+0.97%)
Mar 05, 2024 254.96 255.42 251.61 252.70 243,875 -4.30(-1.67%)
Mar 04, 2024 257.52 258.39 256.64 257.00 220,418 +0.79(+0.31%)
Mar 01, 2024 253.85 256.44 252.56 256.22 314,436 +3.05(+1.20%)
Feb 29, 2024 254.04 255.04 251.63 253.17 295,972 +1.84(+0.73%)
Feb 28, 2024 250.47 252.49 249.94 251.33 181,621 -0.75(-0.30%)
Feb 27, 2024 250.98 252.29 250.43 252.08 822,255 +2.63(+1.05%)
Feb 26, 2024 247.79 249.98 247.54 249.46 1,248,236 +1.83(+0.74%)
Feb 23, 2024 247.82 248.68 246.25 247.63 521,646 +0.36(+0.15%)
Feb 22, 2024 246.02 247.79 245.18 247.27 301,758 +4.15(+1.71%)
Feb 21, 2024 243.08 243.91 241.39 243.12 264,151 -2.27(-0.92%)
Feb 20, 2024 245.89 246.29 243.57 245.38 680,632 -3.19(-1.28%)
Feb 16, 2024 249.44 251.19 248.11 248.57 317,073 -2.68(-1.07%)
Feb 15, 2024 249.12 251.50 248.47 251.24 282,690 +4.26(+1.73%)
Feb 14, 2024 244.43 247.23 243.44 246.98 306,287 +5.72(+2.37%)
Feb 13, 2024 240.86 244.25 239.42 241.26 1,913,998 -6.96(-2.80%)
Feb 12, 2024 246.55 249.56 246.53 248.22 283,929 +2.04(+0.83%)
Feb 09, 2024 244.25 246.59 244.09 246.18 270,955 +2.97(+1.22%)
Feb 08, 2024 239.41 243.38 239.35 243.21 210,736 +3.80(+1.59%)
Feb 07, 2024 239.24 240.52 237.17 239.40 362,270 +1.05(+0.44%)
Feb 06, 2024 236.29 238.47 235.66 238.35 363,166 +2.22(+0.94%)
Feb 05, 2024 236.99 237.06 233.77 236.14 365,959 -2.69(-1.13%)
Feb 02, 2024 236.68 239.77 235.43 238.83 589,424 +0.48(+0.20%)
Feb 01, 2024 236.14 238.42 233.87 238.35 302,130 +3.95(+1.69%)
Jan 31, 2024 238.53 240.46 234.15 234.40 221,193 -4.67(-1.95%)
Jan 30, 2024 240.21 240.40 238.47 239.07 223,043 -2.08(-0.86%)
Jan 29, 2024 237.12 241.15 236.63 241.15 550,942 +4.50(+1.90%)
Jan 26, 2024 237.41 238.39 236.39 236.65 238,045 +0.00(+0.00%)
Jan 25, 2024 238.10 238.65 235.53 236.65 266,023 +1.08(+0.46%)
Jan 24, 2024 240.80 240.80 235.43 235.57 265,826 -2.58(-1.08%)
Jan 23, 2024 240.13 240.37 236.95 238.15 212,082 -0.25(-0.10%)
Jan 22, 2024 236.62 239.67 236.62 238.39 401,495 +3.64(+1.55%)
Jan 19, 2024 233.61 234.94 231.30 234.75 345,112 +2.34(+1.01%)
Jan 18, 2024 232.18 232.84 229.59 232.41 192,724 +1.78(+0.77%)
Jan 17, 2024 229.64 230.70 228.67 230.64 276,302 -1.51(-0.65%)
Jan 16, 2024 232.10 233.29 230.74 232.14 524,077 -1.64(-0.70%)
Jan 12, 2024 236.14 237.42 233.36 233.78 268,396 -0.69(-0.29%)
Jan 11, 2024 235.32 235.63 231.68 234.47 253,330 -1.04(-0.44%)
Jan 10, 2024 235.21 235.92 233.15 235.51 236,024 +0.28(+0.12%)
Jan 09, 2024 234.23 236.36 233.78 235.23 190,438 -1.24(-0.52%)
Jan 08, 2024 231.54 236.49 230.89 236.47 524,521 +5.06(+2.19%)
Jan 05, 2024 230.52 233.17 229.70 231.41 251,133 -0.43(-0.19%)
Jan 04, 2024 231.60 233.18 231.15 231.84 199,943 +0.15(+0.06%)
Jan 03, 2024 235.75 236.13 231.41 231.69 448,824 -6.71(-2.81%)
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.