Indicators

Smallcap Growth ETF Vanguard (NY: VBK )

255.38 +0.21 (+0.08%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	79.22	79.22	78.33	78.42	554,987	-0.82(-1.03%)
Apr 27, 2012	78.80	79.42	78.07	79.24	148,408	+0.76(+0.96%)
Apr 26, 2012	77.68	78.68	77.68	78.49	142,950	+0.74(+0.95%)
Apr 25, 2012	77.14	77.88	77.14	77.75	144,588	+1.52(+2.00%)
Apr 24, 2012	76.15	76.61	75.77	76.23	133,833	+0.12(+0.16%)
Apr 23, 2012	76.00	76.16	75.23	76.11	137,523	-0.98(-1.28%)
Apr 20, 2012	77.30	77.80	77.05	77.09	74,744	+0.26(+0.33%)
Apr 19, 2012	77.17	78.11	76.38	76.84	215,279	-0.29(-0.38%)
Apr 18, 2012	77.20	77.45	76.83	77.13	91,058	-0.40(-0.52%)
Apr 17, 2012	76.99	78.08	76.87	77.53	143,844	+1.24(+1.62%)
Apr 16, 2012	76.75	77.04	75.70	76.29	220,004	-0.23(-0.30%)
Apr 13, 2012	77.06	77.14	76.36	76.52	81,840	-0.85(-1.10%)
Apr 12, 2012	76.06	77.64	76.06	77.37	325,038	+1.28(+1.69%)
Apr 11, 2012	75.60	76.30	75.60	76.08	151,292	+1.01(+1.35%)
Apr 10, 2012	76.75	76.93	74.93	75.07	327,374	-1.96(-2.54%)
Apr 09, 2012	76.86	77.27	76.65	77.03	168,741	-1.19(-1.53%)
Apr 05, 2012	78.07	78.54	77.98	78.22	93,006	-0.19(-0.24%)
Apr 04, 2012	78.88	78.88	77.94	78.41	150,408	-1.34(-1.68%)
Apr 03, 2012	79.79	80.21	79.41	79.75	196,908	-0.25(-0.31%)

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.