Indicators

Smallcap Growth ETF Vanguard (NY: VBK )

250.22 +0.84 (+0.34%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	43.62	43.80	43.62	43.73	4,990	+0.17(+0.39%)
May 27, 2004	43.92	43.92	43.43	43.56	18,187	+0.07(+0.17%)
May 26, 2004	43.27	43.61	43.27	43.49	12,309	+0.14(+0.31%)
May 25, 2004	42.14	43.36	42.14	43.36	12,309	+1.04(+2.45%)
May 24, 2004	42.24	42.32	42.13	42.32	6,764	+0.60(+1.43%)
May 21, 2004	41.43	41.76	41.43	41.72	1,774	+0.32(+0.76%)
May 20, 2004	41.48	41.62	41.25	41.41	11,422	-0.06(-0.15%)
May 19, 2004	42.33	42.33	41.47	41.47	2,661	+0.12(+0.28%)
May 18, 2004	41.26	41.39	41.26	41.35	887	+0.28(+0.68%)
May 17, 2004	40.80	41.28	40.72	41.07	2,661	-0.60(-1.45%)
May 14, 2004	42.07	42.07	41.68	41.68	1,663	-0.41(-0.96%)
May 13, 2004	42.11	42.41	42.08	42.08	3,770	-0.12(-0.28%)
May 12, 2004	41.93	42.20	41.93	42.20	332	+0.04(+0.09%)
May 11, 2004	42.03	42.17	41.89	42.17	2,439	+0.90(+2.19%)
May 10, 2004	41.95	41.95	41.26	41.26	3,548	-1.25(-2.95%)
May 07, 2004	43.26	43.32	42.52	42.52	2,107	-0.48(-1.11%)
May 06, 2004	43.30	43.39	42.99	42.99	2,661	-0.82(-1.87%)
May 05, 2004	43.77	43.89	43.76	43.82	2,661	+0.37(+0.85%)
May 04, 2004	43.45	43.45	43.45	43.45	1,108	+0.26(+0.61%)

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.