Indicators

Smallcap Growth ETF Vanguard (NY: VBK )

252.41 +2.57 (+1.03%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	44.45	44.46	44.19	44.46	4,990	+0.41(+0.92%)
Feb 26, 2004	43.72	44.05	43.72	44.05	554	+0.86(+1.98%)
Feb 25, 2004	43.19	43.19	43.19	43.19	554	+0.05(+0.10%)
Feb 24, 2004	42.83	43.15	42.67	43.15	5,988	+0.00(+0.00%)
Feb 23, 2004	43.28	43.42	42.99	43.15	2,107	-0.54(-1.24%)
Feb 20, 2004	44.73	44.73	43.69	43.69	2,328	-1.00(-2.24%)
Feb 19, 2004	45.45	45.45	44.69	44.69	2,107	-0.40(-0.88%)
Feb 18, 2004	45.35	45.35	45.00	45.09	2,550	-0.14(-0.30%)
Feb 17, 2004	45.04	45.22	44.95	45.22	1,441	+0.66(+1.48%)
Feb 13, 2004	45.34	45.36	44.55	44.56	3,216	-0.60(-1.34%)
Feb 12, 2004	45.27	45.39	45.09	45.17	5,655	-0.01(-0.02%)
Feb 11, 2004	44.91	45.18	44.91	45.18	665	+0.45(+1.01%)
Feb 10, 2004	44.73	44.86	44.73	44.73	3,659	+0.10(+0.22%)
Feb 09, 2004	44.68	44.81	44.63	44.63	3,105	+0.40(+0.90%)
Feb 06, 2004	43.85	44.23	43.85	44.23	1,219	+1.04(+2.40%)
Feb 05, 2004	43.46	43.46	43.19	43.19	554	+0.14(+0.31%)
Feb 04, 2004	43.64	43.64	43.06	43.06	1,108	-0.96(-2.17%)
Feb 03, 2004	44.09	44.09	44.01	44.01	887	-0.13(-0.29%)
Feb 02, 2004	44.32	44.32	44.14	44.14	1,441	-0.05(-0.10%)

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.