Skip to main content

Smallcap Growth ETF Vanguard (NY: VBK )

267.41 +4.81 (+1.83%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 112.96 113.10 113.10 113.10 265,574 +0.56(+0.50%)
Dec 30, 2013 112.69 112.85 112.35 112.54 1,122,108 -0.11(-0.10%)
Dec 27, 2013 113.13 113.21 112.33 112.65 88,130 -0.12(-0.11%)
Dec 26, 2013 113.04 113.35 112.66 112.77 115,663 +0.20(+0.17%)
Dec 24, 2013 112.39 112.78 112.39 112.57 74,132 +0.30(+0.27%)
Dec 23, 2013 112.00 112.36 111.80 112.27 350,847 +0.92(+0.83%)
Dec 20, 2013 109.69 111.42 109.69 111.35 329,669 +1.78(+1.63%)
Dec 19, 2013 110.02 110.04 109.44 109.57 105,782 -0.49(-0.44%)
Dec 18, 2013 108.76 110.10 107.79 110.06 132,347 +1.41(+1.29%)
Dec 17, 2013 108.59 108.78 107.95 108.65 374,643 +0.14(+0.13%)
Dec 16, 2013 108.12 108.68 108.06 108.51 88,761 +0.99(+0.92%)
Dec 13, 2013 107.47 107.91 107.06 107.52 89,551 +0.26(+0.24%)
Dec 12, 2013 107.09 107.64 106.88 107.26 995,501 +0.05(+0.04%)
Dec 11, 2013 109.35 109.35 106.96 107.22 297,135 -2.03(-1.86%)
Dec 10, 2013 109.54 110.17 109.05 109.25 138,065 -0.40(-0.37%)
Dec 09, 2013 109.99 110.11 109.42 109.65 131,158 -0.12(-0.11%)
Dec 06, 2013 110.14 110.28 109.52 109.77 95,176 +0.59(+0.54%)
Dec 05, 2013 109.09 109.61 108.73 109.18 118,682 +0.05(+0.04%)
Dec 04, 2013 108.83 109.75 108.05 109.14 93,784 -0.04(-0.03%)
Dec 03, 2013 109.38 109.73 108.77 109.17 144,411 -0.47(-0.43%)
Dec 02, 2013 110.48 110.48 109.43 109.64 128,392 -0.69(-0.62%)
Nov 29, 2013 110.88 110.88 110.33 110.33 45,464 -0.10(-0.09%)
Nov 27, 2013 110.22 110.48 109.97 110.43 77,651 +0.39(+0.35%)
Nov 26, 2013 109.46 110.26 109.27 110.05 89,588 +0.69(+0.63%)
Nov 25, 2013 110.00 110.00 109.17 109.36 161,888 -0.42(-0.39%)
Nov 22, 2013 109.49 109.78 109.23 109.78 203,450 +0.57(+0.52%)
Nov 21, 2013 107.82 109.30 107.82 109.21 192,690 +1.69(+1.57%)
Nov 20, 2013 108.20 108.48 107.23 107.52 65,201 -0.31(-0.29%)
Nov 19, 2013 108.53 108.96 107.47 107.83 112,774 -0.83(-0.76%)
Nov 18, 2013 110.26 110.26 108.34 108.66 118,315 -1.08(-0.99%)
Nov 15, 2013 109.44 109.76 109.07 109.74 82,027 +0.52(+0.48%)
Nov 14, 2013 109.11 109.26 108.36 109.22 106,450 +1.39(+1.29%)
Nov 12, 2013 107.68 107.86 107.21 107.83 64,283 -0.05(-0.04%)
Nov 11, 2013 107.36 107.96 107.14 107.88 78,967 +0.52(+0.49%)
Nov 08, 2013 105.65 107.51 105.65 107.36 129,285 +1.79(+1.70%)
Nov 07, 2013 108.25 108.25 105.47 105.56 111,197 -2.15(-2.00%)
Nov 06, 2013 108.95 109.02 107.57 107.71 57,155 -0.68(-0.63%)
Nov 05, 2013 108.11 108.65 107.59 108.39 90,719 -0.38(-0.35%)
Nov 04, 2013 108.14 108.79 107.72 108.77 102,875 +1.29(+1.20%)
Nov 01, 2013 108.05 108.14 106.68 107.48 96,464 -0.30(-0.28%)
Oct 31, 2013 108.15 108.65 107.26 107.78 87,873 -0.41(-0.38%)
Oct 30, 2013 109.71 109.79 107.83 108.19 111,988 -1.34(-1.23%)
Oct 29, 2013 109.48 109.67 108.84 109.53 216,629 +0.33(+0.30%)
Oct 28, 2013 109.46 109.48 108.61 109.20 132,557 -0.16(-0.14%)
Oct 25, 2013 109.50 109.69 108.81 109.36 110,461 +0.14(+0.13%)
Oct 24, 2013 108.62 109.37 108.31 109.22 100,458 +0.73(+0.68%)
Oct 23, 2013 108.43 108.72 107.83 108.48 104,927 -0.50(-0.46%)
Oct 22, 2013 109.06 109.71 108.47 108.98 365,447 +0.48(+0.44%)
Oct 21, 2013 108.97 109.09 108.19 108.50 230,766 -0.18(-0.17%)
Oct 18, 2013 108.54 108.71 107.84 108.69 209,597 +1.09(+1.02%)
Oct 17, 2013 106.39 107.59 106.33 107.59 184,665 +0.87(+0.82%)
Oct 16, 2013 106.01 106.76 105.79 106.72 172,227 +1.45(+1.38%)
Oct 15, 2013 106.22 106.25 105.02 105.27 141,979 -1.03(-0.97%)
Oct 14, 2013 105.12 106.42 104.86 106.30 125,116 +0.55(+0.52%)
Oct 11, 2013 104.40 105.75 104.40 105.75 141,385 +1.15(+1.10%)
Oct 10, 2013 103.60 104.69 103.45 104.60 397,558 +2.50(+2.45%)
Oct 09, 2013 103.09 103.09 101.25 102.10 133,990 -0.73(-0.71%)
Oct 08, 2013 104.95 105.23 102.83 102.83 140,286 -2.17(-2.06%)
Oct 07, 2013 105.21 105.73 104.98 104.99 70,477 -1.29(-1.21%)
Oct 04, 2013 105.38 106.53 105.31 106.28 79,111 +0.83(+0.78%)
Oct 03, 2013 106.10 106.33 104.60 105.45 172,050 -0.87(-0.82%)
Oct 02, 2013 105.93 106.58 105.64 106.32 203,052 -0.34(-0.32%)
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.