Indicators

Smallcap Growth ETF Vanguard (NY: VBK )

251.38 -1.03 (-0.41%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	129.29	130.82	129.05	130.63	263,402	+0.97(+0.75%)
Jan 30, 2017	130.23	130.25	128.58	129.66	235,802	-1.25(-0.96%)
Jan 27, 2017	131.46	131.61	130.54	130.91	159,840	-0.50(-0.38%)
Jan 26, 2017	132.12	132.38	131.29	131.41	259,202	-0.56(-0.43%)
Jan 25, 2017	131.78	132.16	131.67	131.97	222,441	+1.01(+0.77%)
Jan 24, 2017	129.70	131.14	129.62	130.96	217,593	+1.78(+1.38%)
Jan 23, 2017	129.22	129.68	128.52	129.18	1,628,748	-0.26(-0.20%)
Jan 20, 2017	129.28	129.80	129.03	129.44	126,767	+0.51(+0.39%)
Jan 19, 2017	129.87	130.06	128.51	128.93	171,594	-0.81(-0.63%)
Jan 18, 2017	129.53	129.76	129.04	129.75	117,924	+0.48(+0.37%)
Jan 17, 2017	130.27	130.27	129.05	129.27	194,259	-1.45(-1.11%)
Jan 13, 2017		130.72	130.72	130.72	0	+1.04(+0.80%)
Jan 12, 2017	129.92	130.30	128.22	129.68	214,813	-0.31(-0.23%)
Jan 11, 2017	130.03	130.28	129.18	129.98	191,108	+0.03(+0.02%)
Jan 10, 2017	129.33	130.29	129.21	129.96	144,591	+0.77(+0.60%)
Jan 09, 2017	129.59	129.71	128.75	129.18	166,884	-0.13(-0.10%)
Jan 06, 2017	129.72	130.00	129.13	129.31	265,898	-0.15(-0.12%)
Jan 05, 2017	130.02	130.15	128.68	129.47	531,696	-0.62(-0.48%)
Jan 04, 2017	128.32	130.22	128.32	130.09	834,712	+2.19(+1.71%)

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.