Skip to main content

Smallcap Growth ETF Vanguard (NY: VBK )

258.49 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 257.00 259.67 256.53 258.49 578,824 +3.32(+1.30%)
Jul 11, 2024 253.27 255.84 253.00 255.17 282,360 +5.43(+2.17%)
Jul 10, 2024 249.19 249.76 247.26 249.74 198,509 +1.64(+0.66%)
Jul 09, 2024 250.08 250.08 247.65 248.10 422,110 -1.92(-0.77%)
Jul 08, 2024 250.67 251.49 249.67 250.02 251,689 +0.48(+0.19%)
Jul 05, 2024 249.42 249.76 248.02 249.54 139,659 -0.17(-0.07%)
Jul 03, 2024 249.42 250.75 248.88 249.71 115,334 +1.03(+0.41%)
Jul 02, 2024 247.96 249.00 247.71 248.68 219,002 +0.41(+0.17%)
Jul 01, 2024 250.81 250.81 247.59 248.27 204,574 -1.86(-0.74%)
Jun 28, 2024 251.03 252.05 248.45 250.13 311,621 +0.13(+0.05%)
Jun 27, 2024 247.86 250.00 247.00 250.00 205,220 +2.50(+1.01%)
Jun 26, 2024 246.94 248.26 246.12 247.50 254,120 -0.29(-0.12%)
Jun 25, 2024 248.60 248.60 246.90 247.79 180,031 -0.86(-0.35%)
Jun 24, 2024 248.38 250.25 248.07 248.64 314,661 +0.41(+0.16%)
Jun 21, 2024 247.20 248.26 245.33 248.24 150,873 +1.20(+0.48%)
Jun 20, 2024 248.35 248.84 245.79 247.04 280,513 -1.46(-0.59%)
Jun 18, 2024 247.78 249.28 247.47 248.49 275,019 +0.65(+0.26%)
Jun 17, 2024 245.91 248.37 244.96 247.84 176,729 +1.33(+0.54%)
Jun 14, 2024 247.65 247.94 245.00 246.52 186,154 -3.19(-1.28%)
Jun 13, 2024 251.98 251.98 248.07 249.71 113,369 -2.31(-0.92%)
Jun 12, 2024 252.93 255.20 251.28 252.02 546,915 +3.79(+1.53%)
Jun 11, 2024 247.07 248.51 245.12 248.22 114,946 -0.46(-0.18%)
Jun 10, 2024 244.85 248.81 244.59 248.68 134,653 +2.18(+0.88%)
Jun 07, 2024 247.23 248.58 245.73 246.51 253,139 -2.81(-1.13%)
Jun 06, 2024 249.90 250.33 248.57 249.32 240,020 -1.01(-0.40%)
Jun 05, 2024 247.65 250.33 246.32 250.33 242,893 +4.54(+1.85%)
Jun 04, 2024 247.55 247.74 245.42 245.79 218,384 -2.70(-1.08%)
Jun 03, 2024 251.94 251.94 246.32 248.48 195,083 -1.32(-0.53%)
May 31, 2024 250.30 251.26 246.45 249.80 225,320 +0.84(+0.34%)
May 30, 2024 249.28 250.40 248.15 248.96 178,060 +0.05(+0.02%)
May 29, 2024 249.02 249.62 248.38 248.91 415,955 -3.21(-1.27%)
May 28, 2024 254.04 254.31 250.71 252.13 158,597 -0.52(-0.21%)
May 24, 2024 251.44 253.23 250.59 252.65 164,501 +2.72(+1.09%)
May 23, 2024 255.32 255.32 248.94 249.92 224,899 -4.01(-1.58%)
May 22, 2024 254.59 255.64 252.84 253.94 94,988 -1.39(-0.54%)
May 21, 2024 255.28 255.75 254.77 255.32 123,398 -1.15(-0.45%)
May 20, 2024 255.30 256.64 254.54 256.47 144,101 +1.52(+0.60%)
May 17, 2024 255.44 255.44 253.78 254.95 183,402 +0.21(+0.08%)
May 16, 2024 257.14 257.20 254.62 254.74 188,778 -2.50(-0.97%)
May 15, 2024 256.55 257.43 255.25 257.24 184,175 +3.30(+1.30%)
May 14, 2024 252.81 254.48 252.81 253.94 166,229 +2.58(+1.03%)
May 13, 2024 252.32 253.44 250.95 251.36 158,386 +0.40(+0.16%)
May 10, 2024 253.50 253.61 250.43 250.96 1,227,504 -1.03(-0.41%)
May 09, 2024 249.88 252.13 249.04 251.99 168,172 +2.56(+1.03%)
May 08, 2024 249.64 250.19 248.38 249.42 153,409 -2.62(-1.04%)
May 07, 2024 252.11 253.43 251.56 252.04 138,522 +0.44(+0.17%)
May 06, 2024 249.63 251.76 249.63 251.60 167,735 +3.97(+1.60%)
May 03, 2024 249.58 250.52 247.18 247.63 205,161 +2.53(+1.03%)
May 02, 2024 244.22 245.46 240.62 245.10 295,756 +3.47(+1.44%)
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.