Smallcap Growth ETF Vanguard (NY: VBK )

283.91 USD -8.17 (-2.80%)
Official Closing Price Updated: 8:00 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2021 290.04 290.04 283.52 283.91 213,083 -8.17(-2.80%)
Sep 27, 2021 291.65 292.89 289.73 292.08 140,942 +0.07(+0.02%)
Sep 24, 2021 292.59 292.93 291.09 292.01 190,475 -2.12(-0.72%)
Sep 23, 2021 291.51 294.59 291.31 294.13 174,675 +3.71(+1.28%)
Sep 22, 2021 288.06 291.82 288.06 290.42 81,628 +3.51(+1.22%)
Sep 21, 2021 287.09 288.16 284.70 286.91 98,304 +1.42(+0.50%)
Sep 20, 2021 285.22 287.09 282.11 285.49 217,089 -5.59(-1.92%)
Sep 17, 2021 291.25 291.84 289.26 291.08 158,090 +0.19(+0.07%)
Sep 16, 2021 289.80 291.82 288.62 290.89 138,500 +0.93(+0.32%)
Sep 15, 2021 287.96 290.33 286.48 289.96 106,531 +2.12(+0.74%)
Sep 14, 2021 290.94 291.15 286.90 287.84 161,897 -1.82(-0.63%)
Sep 13, 2021 291.56 291.56 287.32 289.66 175,274 -0.28(-0.10%)
Sep 10, 2021 293.54 293.54 289.62 289.94 110,823 -2.31(-0.79%)
Sep 09, 2021 292.24 294.46 291.92 292.25 149,003 -0.18(-0.06%)
Sep 08, 2021 294.19 294.19 291.05 292.43 284,216 -2.43(-0.82%)
Sep 07, 2021 297.11 297.44 294.65 294.86 162,993 -2.51(-0.84%)
Sep 03, 2021 297.03 297.64 296.07 297.37 103,592 +0.20(+0.07%)
Sep 02, 2021 295.81 297.62 294.92 297.17 96,427 +2.82(+0.96%)
Sep 01, 2021 292.67 295.23 291.77 294.35 139,182 +2.74(+0.94%)
Aug 31, 2021 292.03 292.11 290.46 291.61 107,356 -0.50(-0.17%)
Aug 30, 2021 292.25 292.55 290.45 292.11 102,675 +0.95(+0.33%)
Aug 27, 2021 286.03 291.87 286.03 291.16 148,590 +6.16(+2.16%)
Aug 26, 2021 286.86 287.80 284.36 285.00 113,165 -1.86(-0.65%)
Aug 25, 2021 285.86 287.82 285.30 286.86 139,373 +1.31(+0.46%)
Aug 24, 2021 283.37 285.68 283.26 285.55 105,823 +2.73(+0.97%)
Aug 23, 2021 280.02 282.91 280.02 282.82 121,468 +4.62(+1.66%)
Aug 20, 2021 274.30 278.36 274.15 278.20 167,338 +4.09(+1.49%)
Aug 19, 2021 273.91 275.90 273.12 274.11 148,274 -2.04(-0.74%)
Aug 18, 2021 277.99 279.57 275.98 276.15 138,775 -1.81(-0.65%)
Aug 17, 2021 278.79 279.00 275.38 277.96 139,465 -3.12(-1.11%)
Aug 16, 2021 281.90 281.90 279.10 281.08 98,553 -2.00(-0.71%)
Aug 13, 2021 284.59 284.59 282.58 283.08 82,979 -1.22(-0.43%)
Aug 12, 2021 284.41 284.47 283.03 284.30 89,220 -0.20(-0.07%)
Aug 11, 2021 285.29 285.42 281.27 284.50 127,313 +0.13(+0.05%)
Aug 10, 2021 287.15 287.63 284.22 284.37 97,077 -2.43(-0.85%)
Aug 09, 2021 286.89 287.78 285.44 286.80 99,841 -0.50(-0.17%)
Aug 06, 2021 288.45 289.30 285.87 287.30 116,857 -0.87(-0.30%)
Aug 05, 2021 285.67 288.18 285.47 288.17 112,566 +2.66(+0.93%)
Aug 04, 2021 284.36 287.17 284.23 285.51 131,283 -0.29(-0.10%)
Aug 03, 2021 286.31 286.31 282.63 285.80 97,903 +0.16(+0.06%)
Aug 02, 2021 287.65 288.50 285.34 285.64 133,657 -0.30(-0.10%)
Jul 30, 2021 285.06 288.61 285.06 285.94 224,705 -0.82(-0.29%)
Jul 29, 2021 286.38 288.80 285.83 286.76 177,171 +1.57(+0.55%)
Jul 28, 2021 282.29 286.45 281.33 285.19 127,280 +4.00(+1.42%)
Jul 27, 2021 283.46 283.46 277.76 281.19 133,525 -2.95(-1.04%)
Jul 26, 2021 285.20 285.91 283.18 284.14 141,997 -0.70(-0.25%)
Jul 23, 2021 284.76 285.17 282.01 284.84 228,598 +1.66(+0.59%)
Jul 22, 2021 284.86 285.08 281.95 283.18 91,972 -1.63(-0.57%)
Jul 21, 2021 281.99 284.98 281.65 284.81 107,152 +3.80(+1.35%)
Jul 20, 2021 274.91 282.16 274.04 281.01 182,033 +7.36(+2.69%)
Jul 19, 2021 271.73 275.99 270.21 273.65 220,845 -2.24(-0.81%)
Jul 16, 2021 279.33 279.34 275.46 275.89 114,865 -1.60(-0.58%)
Jul 15, 2021 278.65 279.99 274.69 277.49 116,820 -1.87(-0.67%)
Jul 14, 2021 285.91 285.91 279.29 279.36 161,664 -4.68(-1.65%)
Jul 13, 2021 287.43 287.43 284.04 284.04 165,045 -4.13(-1.43%)
Jul 12, 2021 289.17 289.55 286.81 288.17 101,349 -0.80(-0.28%)
Jul 09, 2021 287.07 289.21 285.64 288.97 97,503 +4.14(+1.45%)
Jul 08, 2021 282.73 286.42 280.00 284.83 121,039 -2.58(-0.90%)
Jul 07, 2021 290.05 290.75 285.00 287.41 108,120 -1.74(-0.60%)
Jul 06, 2021 290.80 290.80 286.83 289.15 174,555 -1.22(-0.42%)
Jul 02, 2021 292.40 292.40 289.39 290.37 138,280 -0.58(-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.