Indicators

Smallcap Growth ETF Vanguard (NY: VBK )

266.34 -1.07 (-0.40%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	79.09	79.09	78.20	78.29	555,921	-0.82(-1.03%)
Apr 27, 2012	78.66	79.28	77.94	79.11	148,658	+0.75(+0.96%)
Apr 26, 2012	77.55	78.55	77.55	78.35	143,190	+0.74(+0.95%)
Apr 25, 2012	77.01	77.74	77.01	77.62	144,831	+1.52(+2.00%)
Apr 24, 2012	76.03	76.48	75.64	76.10	134,058	+0.12(+0.16%)
Apr 23, 2012	75.87	76.04	75.11	75.98	137,755	-0.98(-1.28%)
Apr 20, 2012	77.17	77.67	76.92	76.96	74,870	+0.25(+0.33%)
Apr 19, 2012	77.04	77.98	76.25	76.71	215,641	-0.29(-0.38%)
Apr 18, 2012	77.07	77.32	76.70	77.00	91,211	-0.40(-0.52%)
Apr 17, 2012	76.86	77.94	76.74	77.40	144,086	+1.24(+1.62%)
Apr 16, 2012	76.62	76.91	75.57	76.16	220,374	-0.23(-0.30%)
Apr 13, 2012	76.94	77.01	76.24	76.39	81,978	-0.85(-1.09%)
Apr 12, 2012	75.94	77.51	75.94	77.24	325,585	+1.28(+1.69%)
Apr 11, 2012	75.47	76.18	75.47	75.95	151,546	+1.01(+1.35%)
Apr 10, 2012	76.62	76.80	74.81	74.94	327,925	-1.96(-2.54%)
Apr 09, 2012	76.74	77.14	76.52	76.90	169,025	-1.19(-1.53%)
Apr 05, 2012	77.94	78.41	77.84	78.09	93,163	-0.19(-0.24%)
Apr 04, 2012	78.75	78.75	77.81	78.28	150,661	-1.34(-1.68%)
Apr 03, 2012	79.65	80.07	79.27	79.62	197,239	-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.