Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Smallcap Growth ETF Vanguard
(NY:
VBK
)
253.07
+2.73 (+1.09%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2020
173.42
173.92
171.22
171.22
264,923
-4.51(-2.57%)
Apr 29, 2020
173.00
176.57
171.71
175.73
351,738
+6.96(+4.12%)
Apr 28, 2020
172.21
172.56
167.47
168.77
221,501
+0.15(+0.09%)
Apr 27, 2020
164.87
169.51
164.87
168.62
371,549
+5.24(+3.21%)
Apr 24, 2020
161.81
164.09
160.52
163.38
177,149
+2.64(+1.64%)
Apr 23, 2020
160.18
163.16
160.18
160.74
207,080
+1.49(+0.93%)
Apr 22, 2020
158.84
160.90
157.75
159.25
220,034
+3.38(+2.17%)
Apr 21, 2020
157.95
159.01
154.52
155.87
320,052
-5.20(-3.23%)
Apr 20, 2020
158.89
163.60
158.66
161.07
341,111
-0.66(-0.41%)
Apr 17, 2020
160.99
162.19
159.74
161.74
296,339
+5.53(+3.54%)
Apr 16, 2020
156.26
157.04
153.82
156.21
254,685
+0.40(+0.26%)
Apr 15, 2020
156.30
157.03
154.34
155.81
274,766
-4.48(-2.79%)
Apr 14, 2020
159.00
161.37
158.51
160.29
896,238
+4.79(+3.08%)
Apr 13, 2020
157.82
158.05
153.22
155.50
545,388
-3.12(-1.97%)
Apr 09, 2020
157.47
160.93
156.41
158.62
430,965
+4.28(+2.78%)
Apr 08, 2020
149.26
155.22
148.45
154.33
1,121,685
+6.95(+4.71%)
Apr 07, 2020
152.67
153.74
147.39
147.39
334,171
-0.01(-0.01%)
Apr 06, 2020
141.96
147.98
141.92
147.40
370,437
+10.65(+7.79%)
Apr 03, 2020
138.90
140.49
134.91
136.74
360,534
-3.15(-2.25%)
Apr 02, 2020
137.75
142.43
136.41
139.89
349,552
+1.33(+0.96%)
Apr 01, 2020
141.70
142.49
137.33
138.56
427,722
-8.47(-5.76%)
Mar 31, 2020
148.31
149.93
144.93
147.03
371,344
-1.61(-1.09%)
Mar 30, 2020
145.79
148.74
143.46
148.65
519,456
+3.49(+2.41%)
Mar 27, 2020
144.45
148.58
142.85
145.16
454,987
-4.31(-2.89%)
Mar 26, 2020
142.75
150.04
142.75
149.47
644,150
+7.91(+5.58%)
Mar 25, 2020
139.82
146.99
137.13
141.56
568,207
+2.65(+1.91%)
Mar 24, 2020
132.94
138.91
132.94
138.91
666,149
+12.35(+9.75%)
Mar 23, 2020
127.68
129.13
121.90
126.57
934,801
-1.64(-1.28%)
Mar 20, 2020
133.23
137.60
127.82
128.21
975,396
-3.41(-2.59%)
Mar 19, 2020
124.44
133.91
121.65
131.63
759,751
+5.72(+4.55%)
Mar 18, 2020
129.05
133.18
120.60
125.90
573,278
-10.50(-7.70%)
Mar 17, 2020
132.31
139.00
127.10
136.40
850,981
+6.34(+4.87%)
Mar 16, 2020
135.98
140.44
129.24
130.06
762,628
-20.81(-13.79%)
Mar 13, 2020
149.39
151.94
138.92
150.87
694,083
+9.84(+6.98%)
Mar 12, 2020
145.83
150.33
141.03
141.03
1,023,102
-15.94(-10.15%)
Mar 11, 2020
162.97
164.35
155.11
156.96
678,832
-10.29(-6.15%)
Mar 10, 2020
166.73
167.29
158.73
167.25
491,533
+6.08(+3.77%)
Mar 09, 2020
167.34
167.34
160.56
161.17
505,039
-15.82(-8.94%)
Mar 06, 2020
176.03
178.70
173.00
177.00
293,405
-4.03(-2.23%)
Mar 05, 2020
182.29
184.14
179.30
181.03
254,699
-5.26(-2.83%)
Mar 04, 2020
183.91
186.39
182.06
186.30
278,266
+5.66(+3.14%)
Mar 03, 2020
185.31
187.96
178.46
180.63
270,113
-3.99(-2.16%)
Mar 02, 2020
181.04
184.76
177.62
184.62
421,499
+4.21(+2.33%)
Feb 28, 2020
176.00
180.52
174.73
180.41
554,768
-0.96(-0.53%)
Feb 27, 2020
184.22
188.13
180.72
181.36
438,579
-6.90(-3.66%)
Feb 26, 2020
190.71
192.98
187.42
188.26
241,630
-1.67(-0.88%)
Feb 25, 2020
197.22
197.22
189.56
189.93
691,264
-6.50(-3.31%)
Feb 24, 2020
195.93
197.54
194.38
196.44
297,538
-6.09(-3.01%)
Feb 21, 2020
204.49
204.49
201.94
202.52
129,299
-2.88(-1.40%)
Feb 20, 2020
204.80
206.24
202.50
205.40
189,834
+0.37(+0.18%)
Feb 19, 2020
204.43
205.74
204.43
205.03
158,159
+1.29(+0.63%)
Feb 18, 2020
203.44
203.89
202.49
203.74
148,828
-0.11(-0.05%)
Feb 14, 2020
203.76
204.18
203.14
203.85
94,184
+0.26(+0.13%)
Feb 13, 2020
201.79
204.05
201.79
203.59
85,116
+0.93(+0.46%)
Feb 12, 2020
202.10
202.82
201.04
202.66
113,634
+1.74(+0.87%)
Feb 11, 2020
201.04
202.17
200.36
200.92
91,335
+0.86(+0.43%)
Feb 10, 2020
197.88
200.06
197.88
200.06
114,775
+1.75(+0.88%)
Feb 07, 2020
199.46
199.46
197.88
198.31
126,637
-1.79(-0.89%)
Feb 06, 2020
200.87
200.90
199.95
200.10
116,986
-0.14(-0.07%)
Feb 05, 2020
201.25
201.29
199.40
200.24
211,786
+1.00(+0.50%)
Feb 04, 2020
197.59
199.81
197.46
199.24
174,220
+3.76(+1.92%)
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
.