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

Smallcap Growth ETF Vanguard (NY: VBK )

266.34 -1.07 (-0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Sep 30, 2021 279.06 279.61 275.54 275.33 161,765 -2.33(-0.84%)
Sep 29, 2021 280.43 281.06 277.22 277.65 129,136 -1.36(-0.49%)
Sep 28, 2021 285.04 285.04 278.63 279.01 216,824 -8.03(-2.80%)
Sep 27, 2021 286.62 287.84 284.73 287.04 143,416 +0.07(+0.02%)
Sep 24, 2021 287.54 287.88 286.07 286.97 193,819 -1.94(-0.67%)
Sep 23, 2021 286.33 289.36 286.14 288.91 177,832 +3.64(+1.28%)
Sep 22, 2021 282.95 286.64 282.95 285.26 83,103 +3.45(+1.22%)
Sep 21, 2021 281.99 283.05 279.65 281.82 100,080 +1.39(+0.50%)
Sep 20, 2021 280.16 281.99 277.10 280.42 221,012 -5.49(-1.92%)
Sep 17, 2021 286.08 286.66 284.12 285.91 160,947 +0.19(+0.07%)
Sep 16, 2021 284.65 286.64 283.50 285.73 141,003 +0.91(+0.32%)
Sep 15, 2021 282.85 285.18 281.39 284.81 108,456 +2.08(+0.74%)
Sep 14, 2021 285.77 285.98 281.81 282.73 164,823 -1.79(-0.63%)
Sep 13, 2021 286.38 286.38 282.22 284.52 178,442 -0.27(-0.10%)
Sep 10, 2021 288.33 288.33 284.48 284.79 112,826 -2.27(-0.79%)
Sep 09, 2021 287.05 289.24 286.74 287.06 151,696 -0.18(-0.06%)
Sep 08, 2021 288.97 288.97 285.88 287.24 289,353 -2.39(-0.82%)
Sep 07, 2021 291.83 292.16 289.42 289.62 165,939 -2.47(-0.84%)
Sep 03, 2021 291.76 292.36 290.81 292.09 105,464 +0.20(+0.07%)
Sep 02, 2021 290.56 292.33 289.69 291.89 98,169 +2.77(+0.96%)
Sep 01, 2021 287.47 289.98 286.59 289.12 141,697 +2.69(+0.94%)
Aug 31, 2021 286.85 286.92 285.30 286.43 109,296 -0.49(-0.17%)
Aug 30, 2021 287.06 287.36 285.29 286.92 104,530 +0.93(+0.33%)
Aug 27, 2021 280.95 286.69 280.95 285.99 151,275 +6.05(+2.16%)
Aug 26, 2021 281.77 282.69 279.32 279.94 115,210 -1.83(-0.65%)
Aug 25, 2021 280.79 282.71 280.24 281.77 141,892 +1.29(+0.46%)
Aug 24, 2021 278.34 280.61 278.23 280.48 107,735 +2.68(+0.97%)
Aug 23, 2021 275.05 277.89 275.05 277.80 123,663 +4.54(+1.66%)
Aug 20, 2021 269.43 273.42 269.28 273.26 170,362 +4.02(+1.49%)
Aug 19, 2021 269.05 271.00 268.27 269.24 150,954 -2.00(-0.74%)
Aug 18, 2021 273.06 274.61 271.08 271.25 141,283 -1.78(-0.65%)
Aug 17, 2021 273.84 274.05 270.49 273.02 141,985 -3.06(-1.11%)
Aug 16, 2021 276.89 276.89 274.14 276.09 100,334 -1.96(-0.71%)
Aug 13, 2021 279.54 279.54 277.56 278.05 84,478 -1.20(-0.43%)
Aug 12, 2021 279.36 279.42 278.00 279.25 90,832 -0.20(-0.07%)
Aug 11, 2021 280.23 280.35 276.28 279.45 129,614 +0.13(+0.05%)
Aug 10, 2021 282.05 282.52 279.17 279.32 98,831 -2.39(-0.85%)
Aug 09, 2021 281.80 282.67 280.37 281.71 101,645 -0.49(-0.17%)
Aug 06, 2021 283.33 284.16 280.80 282.20 118,969 -0.85(-0.30%)
Aug 05, 2021 280.60 283.06 280.40 283.05 114,600 +2.61(+0.93%)
Aug 04, 2021 279.31 282.07 279.19 280.44 133,655 -0.29(-0.10%)
Aug 03, 2021 281.23 281.23 277.61 280.73 99,672 +0.16(+0.06%)
Aug 02, 2021 282.54 283.38 280.27 280.57 136,072 -0.29(-0.10%)
Jul 30, 2021 280.00 283.49 280.00 280.86 228,766 -0.81(-0.29%)
Jul 29, 2021 281.30 283.67 280.76 281.67 180,373 +1.54(+0.55%)
Jul 28, 2021 277.28 281.37 276.33 280.13 129,580 +3.93(+1.42%)
Jul 27, 2021 278.43 278.43 272.83 276.20 135,938 -2.90(-1.04%)
Jul 26, 2021 280.14 280.83 278.16 279.10 144,563 -0.69(-0.25%)
Jul 23, 2021 279.70 280.11 277.01 279.78 232,729 +1.63(+0.59%)
Jul 22, 2021 279.80 280.02 276.94 278.15 93,634 -1.60(-0.57%)
Jul 21, 2021 276.98 279.92 276.65 279.75 109,088 +3.73(+1.35%)
Jul 20, 2021 270.03 277.15 269.18 276.02 185,323 +7.23(+2.69%)
Jul 19, 2021 266.91 271.09 265.41 268.79 224,836 -2.20(-0.81%)
Jul 16, 2021 274.37 274.38 270.57 270.99 116,941 -1.57(-0.58%)
Jul 15, 2021 273.70 275.02 269.81 272.56 118,931 -1.84(-0.67%)
Jul 14, 2021 280.83 280.83 274.33 274.40 164,586 -4.60(-1.65%)
Jul 13, 2021 282.33 282.33 279.00 279.00 168,028 -4.06(-1.43%)
Jul 12, 2021 284.04 284.41 281.72 283.05 103,180 -0.79(-0.28%)
Jul 09, 2021 281.97 284.08 280.57 283.84 99,265 +4.07(+1.45%)
Jul 08, 2021 277.71 281.33 275.03 279.77 123,226 -2.53(-0.90%)
Jul 07, 2021 284.90 285.59 279.94 282.31 110,074 -1.71(-0.60%)
Jul 06, 2021 285.64 285.64 281.74 284.02 177,710 -1.20(-0.42%)
Jul 02, 2021 287.21 287.21 284.25 285.21 140,779 -0.57(-0.20%)
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.