Indicators

Smallcap Growth ETF Vanguard (NY: VBK )

255.17 -2.50 (-0.97%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	146.10	146.68	145.94	146.62	128,783	+0.62(+0.42%)
Sep 28, 2017	145.54	146.05	145.07	146.00	122,921	+0.21(+0.14%)
Sep 27, 2017	144.47	146.06	144.28	145.79	126,309	+2.00(+1.39%)
Sep 26, 2017	144.19	144.31	143.72	143.79	75,748	-0.10(-0.07%)
Sep 25, 2017	144.50	144.50	143.36	143.89	65,065	-0.49(-0.34%)
Sep 22, 2017	144.07	144.53	143.90	144.38	86,007	+0.28(+0.19%)
Sep 21, 2017	144.48	144.48	143.89	144.10	69,904	-0.25(-0.17%)
Sep 20, 2017	143.80	144.38	143.66	144.35	88,572	+0.87(+0.61%)
Sep 19, 2017	143.79	143.85	143.33	143.48	62,610	-0.14(-0.10%)
Sep 18, 2017	142.92	143.85	142.92	143.62	204,691	+0.91(+0.64%)
Sep 15, 2017	142.49	142.82	142.11	142.71	68,425	+0.26(+0.18%)
Sep 14, 2017	142.55	142.70	141.95	142.45	195,000	-0.10(-0.07%)
Sep 13, 2017	142.58	142.83	142.43	142.56	67,314	-0.07(-0.05%)
Sep 12, 2017	142.35	142.67	142.10	142.62	67,679	+0.68(+0.48%)
Sep 11, 2017	141.93	142.08	141.60	141.94	107,023	+1.36(+0.97%)
Sep 08, 2017	140.53	140.87	140.28	140.58	85,367	-0.15(-0.11%)
Sep 07, 2017	141.18	141.18	140.32	140.74	67,003	-0.14(-0.10%)
Sep 06, 2017	141.31	141.34	140.56	140.88	192,365	+0.18(+0.13%)
Sep 05, 2017	141.53	141.96	139.88	140.70	238,114	-0.89(-0.63%)

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.