Indicators

Smallcap Growth ETF Vanguard (NY: VBK )

256.94 +1.56 (+0.61%)

Streaming Delayed Price Updated: 12:53 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	80.47	80.76	80.00	80.38	78,702	-0.34(-0.42%)
Sep 27, 2012	79.83	80.88	79.65	80.72	67,604	+1.15(+1.44%)
Sep 26, 2012	80.36	80.36	79.10	79.57	94,305	-0.59(-0.74%)
Sep 25, 2012	81.81	81.87	80.07	80.16	107,070	-1.21(-1.49%)
Sep 24, 2012	81.68	81.92	81.16	81.37	89,000	-0.56(-0.68%)
Sep 21, 2012	82.39	82.51	81.91	81.93	65,486	+0.21(+0.26%)
Sep 20, 2012	81.89	81.89	81.11	81.72	67,292	-0.55(-0.66%)
Sep 19, 2012	82.56	82.58	82.00	82.27	54,839	-0.05(-0.07%)
Sep 18, 2012	82.38	82.61	81.97	82.32	76,811	-0.31(-0.37%)
Sep 17, 2012	82.74	82.89	82.31	82.63	127,125	-0.43(-0.52%)
Sep 14, 2012	82.46	83.57	82.46	83.06	100,797	+0.91(+1.11%)
Sep 13, 2012	81.34	82.63	80.92	82.15	139,568	+0.91(+1.12%)
Sep 12, 2012	81.33	81.44	80.75	81.24	137,205	+0.29(+0.36%)
Sep 11, 2012	80.91	81.41	80.84	80.95	91,029	+0.05(+0.07%)
Sep 10, 2012	81.18	81.40	80.83	80.89	139,625	-0.36(-0.45%)
Sep 07, 2012	81.05	81.48	80.82	81.26	82,795	+0.51(+0.63%)
Sep 06, 2012	79.71	81.06	79.71	80.75	139,434	+1.55(+1.96%)
Sep 05, 2012	79.28	79.55	78.92	79.20	74,150	-0.12(-0.15%)

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.