Skip to main content

Smallcap Growth ETF Vanguard (NY: VBK )

213.46 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 25, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2023 211.90 213.91 212.91 213.46 196,342 +0.51(+0.24%)
Sep 22, 2023 214.49 214.91 212.78 212.95 225,872 -0.37(-0.17%)
Sep 21, 2023 216.17 216.17 213.18 213.32 186,520 -4.65(-2.13%)
Sep 20, 2023 221.12 221.89 217.97 217.97 120,097 -2.25(-1.02%)
Sep 19, 2023 221.35 221.76 219.12 220.21 273,989 -0.93(-0.42%)
Sep 18, 2023 222.05 222.37 220.79 221.14 133,421 -1.03(-0.46%)
Sep 15, 2023 224.12 224.12 221.45 222.17 150,110 -2.76(-1.23%)
Sep 14, 2023 224.67 225.60 223.42 224.93 156,304 +2.04(+0.91%)
Sep 13, 2023 224.33 224.68 222.27 222.89 96,622 -1.51(-0.67%)
Sep 12, 2023 224.59 226.07 223.88 224.40 152,090 -0.84(-0.37%)
Sep 11, 2023 225.94 226.10 224.62 225.24 131,588 +0.71(+0.32%)
Sep 08, 2023 225.82 226.29 224.23 224.53 162,652 -1.10(-0.49%)
Sep 07, 2023 225.57 226.03 223.76 225.62 135,927 -1.96(-0.86%)
Sep 06, 2023 227.56 229.09 226.12 227.58 127,289 -0.02(-0.01%)
Sep 05, 2023 230.26 230.58 227.60 227.60 183,256 -3.84(-1.66%)
Sep 01, 2023 231.26 232.51 230.51 231.45 143,868 +2.27(+0.99%)
Aug 31, 2023 229.82 230.71 229.18 229.18 134,747 +0.16(+0.07%)
Aug 30, 2023 227.39 229.76 226.91 229.02 187,585 +1.49(+0.65%)
Aug 29, 2023 222.69 227.58 222.34 227.53 248,861 +4.47(+2.01%)
Aug 28, 2023 222.82 224.27 222.69 223.06 125,381 +1.20(+0.54%)
Aug 25, 2023 221.03 222.74 218.91 221.86 180,329 +1.78(+0.81%)
Aug 24, 2023 224.19 224.44 220.06 220.08 147,524 -3.96(-1.77%)
Aug 23, 2023 221.70 224.49 221.32 224.05 117,133 +2.73(+1.23%)
Aug 22, 2023 222.19 222.72 220.52 221.32 174,337 +0.14(+0.06%)
Aug 21, 2023 220.94 221.78 219.43 221.18 148,186 +0.67(+0.30%)
Aug 18, 2023 217.55 220.97 216.91 220.51 168,062 +1.15(+0.52%)
Aug 17, 2023 223.85 223.85 219.26 219.36 191,368 -3.72(-1.67%)
Aug 16, 2023 225.75 226.38 223.09 223.09 148,784 -3.25(-1.43%)
Aug 15, 2023 227.54 227.80 226.06 226.33 141,150 -2.54(-1.11%)
Aug 14, 2023 226.85 228.87 225.82 228.87 229,280 +1.24(+0.54%)
Aug 11, 2023 226.44 228.37 226.17 227.63 261,965 +0.05(+0.02%)
Aug 10, 2023 229.06 231.01 226.54 227.58 300,731 -0.02(-0.01%)
Aug 09, 2023 229.95 229.95 227.04 227.60 172,459 -1.86(-0.81%)
Aug 08, 2023 229.44 229.62 227.17 229.46 194,184 -2.01(-0.87%)
Aug 07, 2023 232.15 232.15 229.78 231.47 157,024 +0.03(+0.01%)
Aug 04, 2023 233.20 234.26 230.97 231.44 258,774 -0.83(-0.36%)
Aug 03, 2023 231.80 233.32 231.08 232.27 179,227 -0.62(-0.27%)
Aug 02, 2023 234.95 234.95 231.40 232.88 165,927 -4.87(-2.05%)
Aug 01, 2023 237.61 237.91 235.91 237.76 152,086 -1.38(-0.58%)
Jul 31, 2023 237.53 239.26 237.53 239.14 164,245 +2.74(+1.16%)
Jul 28, 2023 235.48 236.69 234.89 236.40 138,898 +3.59(+1.54%)
Jul 27, 2023 238.30 238.30 232.17 232.81 152,782 -3.49(-1.47%)
Jul 26, 2023 234.88 236.93 234.68 236.30 123,014 +0.90(+0.38%)
Jul 25, 2023 234.66 236.47 234.66 235.40 140,737 +0.55(+0.23%)
Jul 24, 2023 235.86 236.88 234.25 234.85 202,766 -0.89(-0.38%)
Jul 21, 2023 237.09 237.09 235.07 235.74 202,636 +0.22(+0.09%)
Jul 20, 2023 237.98 238.19 235.06 235.52 141,078 -3.04(-1.27%)
Jul 19, 2023 239.34 240.41 237.66 238.56 307,073 +0.34(+0.14%)
Jul 18, 2023 237.14 238.80 236.97 238.22 197,295 +1.20(+0.51%)
Jul 17, 2023 234.80 237.79 233.93 237.02 240,330 +2.00(+0.85%)
Jul 14, 2023 237.65 237.65 234.20 235.02 203,227 -2.52(-1.06%)
Jul 13, 2023 236.69 238.10 235.74 237.54 136,216 +1.88(+0.80%)
Jul 12, 2023 236.48 236.56 234.59 235.66 208,136 +2.45(+1.05%)
Jul 11, 2023 231.32 233.65 230.64 233.21 137,484 +2.59(+1.12%)
Jul 10, 2023 225.72 230.63 225.72 230.63 191,218 +4.71(+2.09%)
Jul 07, 2023 224.47 227.85 224.47 225.91 232,483 +1.77(+0.79%)
Jul 06, 2023 225.01 225.01 221.79 224.15 159,136 -3.34(-1.47%)
Jul 05, 2023 228.39 228.39 227.07 227.48 185,921 -1.91(-0.83%)
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.