Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smallcap Growth ETF Vanguard (NY: VBK )

245.30 +2.03 (+0.83%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2021 280.47 283.96 280.47 281.33 228,382 -0.81(-0.29%)
Jul 29, 2021 281.77 284.15 281.23 282.14 180,070 +1.54(+0.55%)
Jul 28, 2021 277.74 281.84 276.80 280.60 129,363 +3.94(+1.42%)
Jul 27, 2021 278.89 278.89 273.29 276.66 135,710 -2.90(-1.04%)
Jul 26, 2021 280.61 281.31 278.62 279.56 144,321 -0.69(-0.25%)
Jul 23, 2021 280.17 280.58 277.47 280.25 232,339 +1.63(+0.59%)
Jul 22, 2021 280.27 280.49 277.41 278.62 93,477 -1.60(-0.57%)
Jul 21, 2021 277.45 280.39 277.12 280.22 108,905 +3.74(+1.35%)
Jul 20, 2021 270.48 277.62 269.63 276.49 185,012 +7.24(+2.69%)
Jul 19, 2021 267.35 271.55 265.86 269.24 224,459 -2.20(-0.81%)
Jul 16, 2021 274.83 274.84 271.02 271.45 116,744 -1.57(-0.58%)
Jul 15, 2021 274.16 275.48 270.27 273.02 118,731 -1.84(-0.67%)
Jul 14, 2021 281.31 281.31 274.79 274.86 164,309 -4.61(-1.65%)
Jul 13, 2021 282.80 282.80 279.47 279.47 167,746 -4.06(-1.43%)
Jul 12, 2021 284.51 284.89 282.19 283.53 103,007 -0.79(-0.28%)
Jul 09, 2021 282.45 284.56 281.05 284.32 99,098 +4.07(+1.45%)
Jul 08, 2021 278.18 281.81 275.49 280.24 123,020 -2.54(-0.90%)
Jul 07, 2021 285.38 286.07 280.41 282.78 109,889 -1.71(-0.60%)
Jul 06, 2021 286.12 286.12 282.21 284.49 177,411 -1.20(-0.42%)
Jul 02, 2021 287.69 287.69 284.73 285.69 140,543 -0.57(-0.20%)
Jul 01, 2021 286.03 286.89 284.37 286.26 141,543 +1.14(+0.40%)
Jun 30, 2021 286.25 286.28 284.75 285.12 187,531 -1.39(-0.48%)
Jun 29, 2021 287.48 288.01 286.00 286.51 88,783 -0.28(-0.10%)
Jun 28, 2021 287.61 288.01 285.13 286.80 104,677 +0.75(+0.26%)
Jun 25, 2021 285.33 286.50 284.45 286.05 116,083 +1.46(+0.51%)
Jun 24, 2021 283.98 284.77 283.36 284.59 93,138 +2.29(+0.81%)
Jun 23, 2021 281.59 283.09 281.29 282.31 93,778 +1.15(+0.41%)
Jun 22, 2021 278.81 281.20 277.95 281.16 114,910 +1.67(+0.60%)
Jun 21, 2021 276.44 279.86 274.28 279.49 141,918 +4.66(+1.69%)
Jun 18, 2021 275.88 277.39 273.95 274.83 175,195 -3.16(-1.14%)
Jun 17, 2021 276.62 278.80 275.04 277.99 152,580 +0.61(+0.22%)
Jun 16, 2021 277.81 278.82 274.72 277.38 119,335 -0.33(-0.12%)
Jun 15, 2021 280.27 280.27 276.92 277.72 143,073 -2.76(-0.98%)
Jun 14, 2021 280.11 281.21 279.59 280.48 102,897 +0.80(+0.28%)
Jun 11, 2021 278.37 279.81 277.79 279.68 92,908 +1.89(+0.68%)
Jun 10, 2021 276.43 278.26 275.20 277.80 105,533 +1.61(+0.58%)
Jun 09, 2021 278.56 278.76 275.86 276.18 115,676 -1.11(-0.40%)
Jun 08, 2021 275.20 277.81 273.63 277.29 134,356 +3.20(+1.17%)
Jun 07, 2021 271.41 274.71 271.29 274.09 115,029 +2.36(+0.87%)
Jun 04, 2021 270.65 271.81 270.65 271.73 99,649 +2.97(+1.10%)
Jun 03, 2021 270.24 270.76 267.22 268.76 155,711 -2.97(-1.09%)
Jun 02, 2021 272.52 272.52 270.47 271.73 160,681 -0.65(-0.24%)
Jun 01, 2021 273.28 273.48 270.16 272.38 127,640 +0.10(+0.04%)
May 28, 2021 273.26 274.19 271.96 272.28 91,739 +0.52(+0.19%)
May 27, 2021 271.26 272.44 269.18 271.76 128,679 +1.44(+0.53%)
May 26, 2021 268.39 270.61 268.16 270.32 125,548 +2.88(+1.08%)
May 25, 2021 269.22 270.19 267.19 267.44 131,782 -0.42(-0.16%)
May 24, 2021 267.16 269.14 266.62 267.87 161,696 +2.29(+0.86%)
May 21, 2021 268.33 268.43 265.42 265.58 135,658 -0.18(-0.07%)
May 20, 2021 262.16 266.29 262.16 265.75 171,683 +4.20(+1.60%)
May 19, 2021 258.43 261.69 257.13 261.56 166,006 -1.22(-0.46%)
May 18, 2021 263.57 266.48 262.67 262.78 127,212 +0.10(+0.04%)
May 17, 2021 262.83 263.74 260.50 262.68 179,548 -1.79(-0.68%)
May 14, 2021 260.30 264.99 259.47 264.47 183,038 +6.91(+2.68%)
May 13, 2021 257.47 261.26 253.89 257.56 262,425 +1.36(+0.53%)
May 12, 2021 261.69 263.14 255.91 256.20 283,407 -8.31(-3.14%)
May 11, 2021 259.04 266.19 257.51 264.51 342,863 -0.47(-0.18%)
May 10, 2021 271.44 271.44 264.81 264.98 212,726 -7.19(-2.64%)
May 07, 2021 269.72 273.98 269.45 272.16 243,271 +3.49(+1.30%)
May 06, 2021 271.00 271.00 265.18 268.67 326,739 -2.03(-0.75%)
May 05, 2021 273.47 274.79 269.94 270.71 195,029 -2.04(-0.75%)
May 04, 2021 276.13 276.13 270.16 272.75 397,040 -5.31(-1.91%)
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.