Skip to main content

Smallcap Growth ETF Vanguard (NY: VBK )

268.31 +1.47 (+0.55%)
Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 268.35 270.44 267.62 268.31 225,750 +1.47(+0.55%)
Oct 31, 2024 270.16 270.88 266.82 266.84 341,870 -4.06(-1.50%)
Oct 30, 2024 270.48 274.00 270.48 270.90 155,029 -1.06(-0.39%)
Oct 29, 2024 270.09 272.04 268.90 271.96 183,173 +0.42(+0.15%)
Oct 28, 2024 270.62 272.40 270.62 271.54 216,858 +2.85(+1.06%)
Oct 25, 2024 270.70 271.45 268.05 268.69 274,922 -0.07(-0.03%)
Oct 24, 2024 268.92 269.79 267.13 268.76 190,122 +1.27(+0.47%)
Oct 23, 2024 268.89 269.49 265.49 267.49 175,312 -2.27(-0.84%)
Oct 22, 2024 270.00 270.53 269.00 269.76 160,787 -1.67(-0.62%)
Oct 21, 2024 273.48 273.66 270.05 271.43 177,445 -2.27(-0.83%)
Oct 18, 2024 274.03 274.28 273.12 273.70 215,873 +0.80(+0.29%)
Oct 17, 2024 274.57 274.99 272.07 272.90 235,696 -1.11(-0.41%)
Oct 16, 2024 273.19 274.41 272.54 274.01 200,353 +2.16(+0.79%)
Oct 15, 2024 272.74 274.40 271.67 271.85 258,447 -1.57(-0.57%)
Oct 14, 2024 272.40 273.62 271.37 273.42 127,836 +1.36(+0.50%)
Oct 11, 2024 267.35 272.06 267.34 272.06 151,409 +4.69(+1.75%)
Oct 10, 2024 266.33 267.53 264.86 267.37 184,730 -0.98(-0.37%)
Oct 09, 2024 267.34 269.08 266.39 268.35 283,048 +1.49(+0.56%)
Oct 08, 2024 265.77 267.45 265.31 266.86 145,169 +1.38(+0.52%)
Oct 07, 2024 267.42 267.42 263.88 265.48 195,581 -2.30(-0.86%)
Oct 04, 2024 267.33 268.23 265.29 267.78 197,882 +3.60(+1.36%)
Oct 03, 2024 263.68 265.41 263.00 264.18 387,498 -1.16(-0.44%)
Oct 02, 2024 263.90 265.80 262.65 265.34 228,998 +0.76(+0.29%)
Oct 01, 2024 267.43 267.51 262.76 264.58 400,785 -2.79(-1.04%)
Sep 30, 2024 266.90 268.14 265.05 267.37 203,395 -0.28(-0.10%)
Sep 27, 2024 267.96 269.69 266.52 267.65 233,585 +1.40(+0.53%)
Sep 26, 2024 267.80 268.30 264.60 266.25 204,233 +1.65(+0.62%)
Sep 25, 2024 267.53 267.78 264.37 264.60 192,484 -2.77(-1.03%)
Sep 24, 2024 267.71 268.08 265.59 267.37 139,261 +0.77(+0.29%)
Sep 23, 2024 267.15 267.79 265.38 266.60 307,648 +0.55(+0.21%)
Sep 20, 2024 266.42 266.60 264.40 266.05 217,966 -1.07(-0.40%)
Sep 19, 2024 268.12 268.72 265.65 267.12 225,103 +4.81(+1.83%)
Sep 18, 2024 262.52 267.39 261.35 262.32 326,703 -0.14(-0.05%)
Sep 17, 2024 262.24 264.31 261.07 262.46 252,319 +1.62(+0.62%)
Sep 16, 2024 259.51 261.18 258.75 260.84 249,114 +1.51(+0.58%)
Sep 13, 2024 256.48 259.98 256.48 259.33 192,087 +4.33(+1.70%)
Sep 12, 2024 253.15 255.78 251.26 255.00 210,344 +2.96(+1.17%)
Sep 11, 2024 248.68 252.34 245.63 252.05 219,248 +2.89(+1.16%)
Sep 10, 2024 250.00 250.00 246.39 249.16 211,304 -0.09(-0.04%)
Sep 09, 2024 248.93 251.08 248.87 249.25 167,562 +1.83(+0.74%)
Sep 06, 2024 252.69 253.79 246.54 247.42 246,136 -4.20(-1.67%)
Sep 05, 2024 252.87 253.49 250.25 251.63 325,410 -1.19(-0.47%)
Sep 04, 2024 252.34 254.93 251.31 252.82 204,644 -0.37(-0.15%)
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.