Smallcap Growth ETF Vanguard (NY: VBK )

206.09 +0.36 (+0.17%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 208.38 208.93 200.37 206.09 351,821 +0.36(+0.17%)
May 19, 2022 201.82 208.50 201.82 205.73 405,478 +2.16(+1.06%)
May 18, 2022 208.39 210.01 202.51 203.57 469,554 -8.04(-3.80%)
May 17, 2022 210.07 211.61 206.53 211.61 372,653 +6.17(+3.00%)
May 16, 2022 207.43 209.38 205.18 205.44 351,845 -3.11(-1.49%)
May 13, 2022 202.77 209.73 202.71 208.55 580,849 +9.16(+4.59%)
May 12, 2022 194.65 201.54 193.17 199.39 819,866 +3.64(+1.86%)
May 11, 2022 201.55 205.19 195.42 195.75 916,792 -6.13(-3.04%)
May 10, 2022 204.88 207.16 196.84 201.88 704,725 +0.04(+0.02%)
May 09, 2022 210.11 211.41 200.89 201.84 576,058 -11.98(-5.60%)
May 06, 2022 217.61 217.62 211.00 213.82 530,862 -4.89(-2.24%)
May 05, 2022 227.13 227.13 216.22 218.71 365,500 -11.12(-4.84%)
May 04, 2022 224.51 230.12 219.51 229.83 360,705 +5.95(+2.66%)
May 03, 2022 223.56 225.27 221.99 223.88 265,896 -0.15(-0.07%)
May 02, 2022 220.57 224.33 218.07 224.03 471,065 +3.27(+1.48%)
Apr 29, 2022 225.96 229.62 220.49 220.76 374,283 -6.81(-2.99%)
Apr 28, 2022 226.48 228.80 220.67 227.57 296,266 +4.40(+1.97%)
Apr 27, 2022 224.58 227.21 222.50 223.17 405,772 -0.74(-0.33%)
Apr 26, 2022 231.00 231.24 223.91 223.91 299,377 -8.67(-3.73%)
Apr 25, 2022 228.00 232.58 226.67 232.58 227,332 +3.17(+1.38%)
Apr 22, 2022 235.01 235.18 229.23 229.41 248,481 -6.11(-2.59%)
Apr 21, 2022 243.95 245.20 234.71 235.52 352,190 -6.20(-2.56%)
Apr 20, 2022 243.63 243.99 241.28 241.72 159,313 -0.32(-0.13%)
Apr 19, 2022 236.35 242.69 236.35 242.04 233,251 +6.05(+2.56%)
Apr 18, 2022 238.14 238.60 234.46 235.99 261,150 -2.92(-1.22%)
Apr 14, 2022 242.72 243.35 238.84 238.91 187,723 -3.59(-1.48%)
Apr 13, 2022 238.29 242.98 238.01 242.50 154,387 +4.92(+2.07%)
Apr 12, 2022 240.69 244.00 236.86 237.58 218,080 -0.09(-0.04%)
Apr 11, 2022 237.84 240.47 236.72 237.67 244,640 -1.82(-0.76%)
Apr 08, 2022 241.74 242.54 239.01 239.49 187,085 -2.76(-1.14%)
Apr 07, 2022 242.14 243.99 238.50 242.25 229,480 -0.37(-0.15%)
Apr 06, 2022 244.75 244.75 240.09 242.62 171,084 -4.24(-1.72%)
Apr 05, 2022 253.01 253.66 246.40 246.86 200,520 -6.41(-2.53%)
Apr 04, 2022 252.00 253.29 250.93 253.27 166,980 +2.26(+0.90%)
Apr 01, 2022 249.18 251.11 248.13 251.01 166,044 +2.88(+1.16%)
Mar 31, 2022 251.54 252.34 248.01 248.13 189,405 -3.07(-1.22%)
Mar 30, 2022 254.85 255.57 250.06 251.20 382,391 -4.54(-1.78%)
Mar 29, 2022 250.02 256.50 250.02 255.74 285,526 +8.38(+3.39%)
Mar 28, 2022 246.39 247.95 242.92 247.36 203,026 +0.89(+0.36%)
Mar 25, 2022 248.39 248.39 243.75 246.47 127,805 -1.47(-0.59%)
Mar 24, 2022 246.27 247.94 243.22 247.94 136,853 +3.15(+1.29%)
Mar 23, 2022 247.92 249.32 244.72 244.79 278,454 -4.61(-1.85%)
Mar 22, 2022 246.95 250.38 246.74 249.40 468,638 +3.42(+1.39%)
Mar 21, 2022 248.84 249.20 244.14 245.98 322,010 -2.35(-0.95%)
Mar 18, 2022 243.36 248.67 242.65 248.33 192,795 +4.46(+1.83%)
Mar 17, 2022 237.32 243.87 237.10 243.87 182,826 +5.22(+2.19%)
Mar 16, 2022 232.34 238.65 230.92 238.65 276,249 +9.45(+4.12%)
Mar 15, 2022 225.11 229.32 224.56 229.20 234,234 +4.92(+2.19%)
Mar 14, 2022 230.72 231.07 223.18 224.28 217,883 -6.33(-2.74%)
Mar 11, 2022 238.10 238.21 230.48 230.61 237,389 -5.47(-2.32%)
Mar 10, 2022 233.86 236.55 232.63 236.08 133,002 -1.60(-0.67%)
Mar 09, 2022 234.55 238.79 234.49 237.68 202,846 +7.86(+3.42%)
Mar 08, 2022 229.23 235.24 227.00 229.82 271,792 +1.10(+0.48%)
Mar 07, 2022 236.76 237.64 228.43 228.72 408,564 -7.69(-3.25%)
Mar 04, 2022 239.42 241.39 234.72 236.41 221,466 -4.48(-1.86%)
Mar 03, 2022 247.58 247.58 239.82 240.89 189,929 -4.94(-2.01%)
Mar 02, 2022 243.24 246.56 241.55 245.83 266,422 +4.23(+1.75%)
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.