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 (%)
Jan 31, 2022 232.72 242.57 242.13 374,945 +9.25(+3.97%)
Jan 28, 2022 226.99 232.99 223.54 232.87 374,563 +6.49(+2.87%)
Jan 27, 2022 233.81 235.71 225.78 226.39 505,210 -4.99(-2.16%)
Jan 26, 2022 239.32 241.36 230.45 231.37 608,692 -3.16(-1.35%)
Jan 25, 2022 238.38 238.73 231.78 234.53 354,709 -6.31(-2.62%)
Jan 24, 2022 230.94 241.15 226.13 240.84 814,672 +5.33(+2.26%)
Jan 21, 2022 238.69 242.09 235.35 235.50 532,384 -4.86(-2.02%)
Jan 20, 2022 245.40 250.29 240.08 240.36 631,374 -3.22(-1.32%)
Jan 19, 2022 247.75 249.69 243.45 243.59 444,557 -2.59(-1.05%)
Jan 18, 2022 251.58 251.62 245.95 246.18 537,788 -8.31(-3.26%)
Jan 14, 2022 254.49 0 -1.75(-0.68%)
Jan 13, 2022 262.58 263.51 255.70 256.24 280,853 -5.43(-2.08%)
Jan 12, 2022 265.36 266.61 260.42 261.67 214,251 -1.60(-0.61%)
Jan 11, 2022 259.57 263.61 257.80 263.27 462,839 +3.78(+1.46%)
Jan 10, 2022 258.12 259.50 252.72 259.50 552,147 -0.58(-0.22%)
Jan 07, 2022 264.18 266.71 260.01 260.08 400,189 -4.10(-1.55%)
Jan 06, 2022 264.35 267.26 260.53 264.18 453,166 -0.04(-0.02%)
Jan 05, 2022 274.72 275.64 264.01 264.22 458,959 -11.61(-4.21%)
Jan 04, 2022 279.50 279.64 273.22 275.83 1,187,249 -2.96(-1.06%)
Jan 03, 2022 278.68 279.44 275.20 278.79 418,007 +1.03(+0.37%)
Dec 31, 2021 277.97 280.04 277.51 277.76 184,330 -0.71(-0.25%)
Dec 30, 2021 277.62 281.40 277.25 278.47 230,597 +1.06(+0.38%)
Dec 29, 2021 277.39 277.60 275.19 277.42 290,438 +0.43(+0.16%)
Dec 28, 2021 279.24 280.87 276.38 276.98 162,720 -2.36(-0.85%)
Dec 27, 2021 276.95 279.35 275.99 279.35 161,306 +2.40(+0.87%)
Dec 23, 2021 275.63 277.53 274.40 276.95 165,591 +2.13(+0.77%)
Dec 22, 2021 272.18 274.82 271.49 274.82 224,197 +2.16(+0.79%)
Dec 21, 2021 267.85 272.78 266.47 272.67 292,869 +7.64(+2.88%)
Dec 20, 2021 264.13 265.87 262.19 265.03 526,884 -3.78(-1.41%)
Dec 17, 2021 263.91 270.20 261.35 268.81 575,019 +3.79(+1.43%)
Dec 16, 2021 273.48 273.66 263.73 265.02 276,347 -6.66(-2.45%)
Dec 15, 2021 267.18 271.97 263.41 271.68 469,720 +4.55(+1.70%)
Dec 14, 2021 267.76 270.36 265.16 267.13 466,063 -3.28(-1.21%)
Dec 13, 2021 272.19 273.17 268.48 270.41 199,025 -1.61(-0.59%)
Dec 10, 2021 276.06 277.25 271.04 272.03 216,756 -1.70(-0.62%)
Dec 09, 2021 279.44 281.37 273.73 273.73 345,537 -7.27(-2.59%)
Dec 08, 2021 278.79 281.60 276.10 281.00 295,665 +2.82(+1.02%)
Dec 07, 2021 273.69 279.85 273.69 278.18 245,845 +8.41(+3.12%)
Dec 06, 2021 266.91 271.30 262.83 269.77 483,657 +3.62(+1.36%)
Dec 03, 2021 273.15 273.65 263.07 266.15 353,134 -5.74(-2.11%)
Dec 02, 2021 266.94 272.85 265.82 271.89 301,452 +5.57(+2.09%)
Dec 01, 2021 277.88 278.64 266.32 266.32 310,857 -6.90(-2.53%)
Nov 30, 2021 277.06 278.58 270.98 273.22 365,678 -5.32(-1.91%)
Nov 29, 2021 281.05 281.41 275.98 278.54 280,976 +1.03(+0.37%)
Nov 26, 2021 278.36 281.01 275.14 277.51 253,332 -6.72(-2.37%)
Nov 24, 2021 280.80 284.43 278.98 284.23 125,399 +2.02(+0.72%)
Nov 23, 2021 284.31 285.49 278.43 282.22 288,740 -2.72(-0.95%)
Nov 22, 2021 290.37 290.46 283.95 284.93 279,543 -4.21(-1.46%)
Nov 19, 2021 290.32 291.45 288.88 289.15 317,948 -1.71(-0.59%)
Nov 18, 2021 294.79 290.81 290.07 290.86 169,184 -2.81(-0.96%)
Nov 17, 2021 296.91 296.91 292.72 293.67 278,111 -3.68(-1.24%)
Nov 16, 2021 295.24 297.73 294.51 297.36 528,003 +1.88(+0.64%)
Nov 15, 2021 298.47 298.67 294.93 295.48 165,655 -1.95(-0.66%)
Nov 12, 2021 297.04 297.57 295.87 297.43 253,652 +1.48(+0.50%)
Nov 11, 2021 295.95 296.57 295.20 295.95 229,084 +1.71(+0.58%)
Nov 10, 2021 298.27 294.24 239,617 -6.11(-2.04%)
Nov 09, 2021 301.79 301.95 298.17 300.35 106,963 -0.67(-0.22%)
Nov 08, 2021 301.63 301.99 300.24 301.02 160,324 +1.56(+0.52%)
Nov 05, 2021 300.76 301.88 297.33 299.45 291,614 +0.65(+0.22%)
Nov 04, 2021 299.21 301.46 298.06 298.80 802,369 +0.01(+0.00%)
Nov 03, 2021 295.32 299.60 295.12 298.79 168,748 +2.49(+0.84%)
Nov 02, 2021 297.33 297.33 294.81 296.30 153,444 -0.65(-0.22%)
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.