Skip to main content

Smallcap Growth ETF Vanguard (NY: VBK )

244.19 -0.44 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2024 245.24 246.43 242.55 244.19 374,235 -0.44(-0.18%)
Apr 23, 2024 240.77 245.68 240.77 244.63 280,896 +4.23(+1.76%)
Apr 22, 2024 239.00 241.51 237.46 240.40 277,474 +2.77(+1.17%)
Apr 19, 2024 237.87 240.03 236.01 237.63 457,168 -1.22(-0.51%)
Apr 18, 2024 240.51 242.51 238.26 238.85 267,194 -1.15(-0.48%)
Apr 17, 2024 243.42 244.23 239.57 240.00 319,755 -2.42(-1.00%)
Apr 16, 2024 241.80 243.84 240.50 242.42 254,966 -0.84(-0.35%)
Apr 15, 2024 248.99 249.76 242.33 243.26 267,793 -4.69(-1.89%)
Apr 12, 2024 251.47 252.06 246.76 247.95 216,479 -4.94(-1.95%)
Apr 11, 2024 253.00 253.61 250.67 252.89 179,863 +0.61(+0.24%)
Apr 10, 2024 251.42 253.67 250.67 252.28 223,422 -5.00(-1.94%)
Apr 09, 2024 256.78 257.28 254.39 257.28 217,148 +1.59(+0.62%)
Apr 08, 2024 255.83 256.50 254.53 255.69 280,908 +1.31(+0.51%)
Apr 05, 2024 252.27 255.41 251.74 254.38 262,609 +1.91(+0.76%)
Apr 04, 2024 257.74 258.13 251.86 252.47 221,124 -2.63(-1.03%)
Apr 03, 2024 253.01 255.89 252.93 255.10 193,894 +1.05(+0.41%)
Apr 02, 2024 255.21 255.49 252.86 254.05 536,100 -4.26(-1.65%)
Apr 01, 2024 260.97 260.99 257.83 258.31 227,570 -2.41(-0.92%)
Mar 28, 2024 260.86 262.09 260.36 260.72 196,646 +0.62(+0.24%)
Mar 27, 2024 258.77 260.10 258.19 260.10 333,908 +3.29(+1.28%)
Mar 26, 2024 258.67 258.98 256.54 256.81 230,800 -0.25(-0.10%)
Mar 25, 2024 257.50 258.33 256.79 257.06 157,943 +0.06(+0.02%)
Mar 22, 2024 259.36 259.36 256.26 257.00 179,192 -2.35(-0.91%)
Mar 21, 2024 258.72 260.75 258.29 259.35 250,200 +2.70(+1.05%)
Mar 20, 2024 252.58 257.11 252.17 256.65 166,233 +3.97(+1.57%)
Mar 19, 2024 250.00 252.97 249.53 252.68 172,090 +1.36(+0.54%)
Mar 18, 2024 252.74 253.11 251.13 251.32 177,373 -0.17(-0.07%)
Mar 15, 2024 251.11 252.46 250.51 251.49 302,765 -0.62(-0.25%)
Mar 14, 2024 256.05 256.15 250.22 252.11 553,256 -3.95(-1.54%)
Mar 13, 2024 255.51 257.21 255.14 256.07 161,686 +0.56(+0.22%)
Mar 12, 2024 255.10 256.12 253.15 255.51 215,725 +1.01(+0.40%)
Mar 11, 2024 255.84 256.60 253.85 254.50 166,667 -2.34(-0.91%)
Mar 08, 2024 259.36 261.60 255.79 256.83 388,285 -1.00(-0.39%)
Mar 07, 2024 256.68 258.04 256.27 257.83 331,619 +2.68(+1.05%)
Mar 06, 2024 255.50 256.75 253.65 255.16 515,341 +2.46(+0.97%)
Mar 05, 2024 254.96 255.42 251.61 252.70 243,875 -4.30(-1.67%)
Mar 04, 2024 257.52 258.39 256.64 257.00 220,418 +0.79(+0.31%)
Mar 01, 2024 253.85 256.44 252.56 256.22 314,436 +3.05(+1.20%)
Feb 29, 2024 254.04 255.04 251.63 253.17 295,972 +1.84(+0.73%)
Feb 28, 2024 250.47 252.49 249.94 251.33 181,621 -0.75(-0.30%)
Feb 27, 2024 250.98 252.29 250.43 252.08 822,255 +2.63(+1.05%)
Feb 26, 2024 247.79 249.98 247.54 249.46 1,248,236 +1.83(+0.74%)
Feb 23, 2024 247.82 248.68 246.25 247.63 521,646 +0.36(+0.15%)
Feb 22, 2024 246.02 247.79 245.18 247.27 301,758 +4.15(+1.71%)
Feb 21, 2024 243.08 243.91 241.39 243.12 264,151 -2.27(-0.92%)
Feb 20, 2024 245.89 246.29 243.57 245.38 680,632 -3.19(-1.28%)
Feb 16, 2024 249.44 251.19 248.11 248.57 317,073 -2.68(-1.07%)
Feb 15, 2024 249.12 251.50 248.47 251.24 282,690 +4.26(+1.73%)
Feb 14, 2024 244.43 247.23 243.44 246.98 306,287 +5.72(+2.37%)
Feb 13, 2024 240.86 244.25 239.42 241.26 1,913,998 -6.96(-2.80%)
Feb 12, 2024 246.55 249.56 246.53 248.22 283,929 +2.04(+0.83%)
Feb 09, 2024 244.25 246.59 244.09 246.18 270,955 +2.97(+1.22%)
Feb 08, 2024 239.41 243.38 239.35 243.21 210,736 +3.80(+1.59%)
Feb 07, 2024 239.24 240.52 237.17 239.40 362,270 +1.05(+0.44%)
Feb 06, 2024 236.29 238.47 235.66 238.35 363,166 +2.22(+0.94%)
Feb 05, 2024 236.99 237.06 233.77 236.14 365,959 -2.69(-1.13%)
Feb 02, 2024 236.68 239.77 235.43 238.83 589,424 +0.48(+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.