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
)
250.13
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 13, 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 (%)
Mar 31, 2015
125.23
125.76
123.33
123.33
166,412
-2.47(-1.96%)
Mar 30, 2015
124.91
125.89
124.81
125.81
140,659
+1.72(+1.39%)
Mar 27, 2015
123.19
124.20
122.96
124.08
126,709
+0.91(+0.74%)
Mar 26, 2015
123.05
123.73
122.42
123.18
134,103
-0.20(-0.16%)
Mar 25, 2015
126.32
126.37
123.30
123.37
160,310
-2.71(-2.15%)
Mar 24, 2015
126.51
126.67
125.95
126.09
159,678
-0.43(-0.34%)
Mar 23, 2015
126.97
126.97
126.47
126.52
158,499
-0.42(-0.33%)
Mar 20, 2015
126.31
127.03
126.31
126.94
159,631
+0.96(+0.77%)
Mar 19, 2015
125.47
126.04
125.47
125.97
121,194
+0.18(+0.14%)
Mar 18, 2015
124.24
126.21
123.89
125.80
114,104
+1.29(+1.04%)
Mar 17, 2015
124.05
124.64
123.91
124.50
142,873
+0.10(+0.08%)
Mar 16, 2015
123.85
124.42
123.70
124.40
107,987
+1.13(+0.92%)
Mar 13, 2015
123.58
123.94
122.38
123.27
174,371
-0.53(-0.43%)
Mar 12, 2015
123.05
123.85
122.80
123.80
174,183
+1.52(+1.25%)
Mar 11, 2015
121.84
122.40
121.21
122.28
73,415
+0.72(+0.59%)
Mar 10, 2015
121.81
121.96
121.18
121.56
166,479
-1.17(-0.95%)
Mar 09, 2015
122.67
122.95
122.25
122.73
114,522
+0.35(+0.28%)
Mar 06, 2015
123.49
123.78
122.19
122.38
120,758
-1.71(-1.38%)
Mar 05, 2015
124.04
124.36
123.52
124.09
93,614
+0.57(+0.46%)
Mar 04, 2015
123.73
123.85
122.94
123.52
164,307
-0.67(-0.54%)
Mar 03, 2015
124.58
124.58
123.51
124.20
123,508
-0.58(-0.46%)
Mar 02, 2015
123.78
124.79
123.74
124.78
130,340
+1.04(+0.84%)
Feb 27, 2015
124.30
124.37
123.73
123.74
105,268
-0.51(-0.41%)
Feb 26, 2015
124.17
124.42
123.81
124.25
108,042
+0.06(+0.05%)
Feb 25, 2015
124.04
124.42
123.68
124.19
123,098
+0.36(+0.29%)
Feb 24, 2015
124.03
124.10
123.40
123.83
170,533
-0.20(-0.16%)
Feb 23, 2015
123.90
124.03
123.28
124.03
140,566
-0.04(-0.03%)
Feb 20, 2015
123.21
124.08
122.49
124.06
118,970
+0.74(+0.60%)
Feb 19, 2015
123.08
123.57
122.79
123.33
206,974
-0.01(-0.01%)
Feb 18, 2015
122.72
123.34
122.53
123.33
103,452
+0.50(+0.41%)
Feb 17, 2015
122.82
123.07
122.36
122.83
269,706
+0.10(+0.08%)
Feb 13, 2015
122.10
122.73
122.73
122.73
186,169
+0.81(+0.66%)
Feb 12, 2015
121.17
122.03
120.87
121.92
163,433
+1.52(+1.26%)
Feb 11, 2015
120.14
120.64
119.67
120.41
123,423
+0.08(+0.07%)
Feb 10, 2015
120.05
120.48
119.02
120.32
123,992
+0.94(+0.78%)
Feb 09, 2015
119.93
120.46
119.27
119.39
80,127
-0.85(-0.71%)
Feb 06, 2015
120.75
121.01
119.82
120.24
114,733
-0.50(-0.41%)
Feb 05, 2015
119.69
120.87
119.67
120.73
133,744
+1.53(+1.29%)
Feb 04, 2015
118.64
119.70
118.64
119.20
166,947
-0.33(-0.27%)
Feb 03, 2015
118.34
119.56
118.07
119.53
196,514
+1.81(+1.53%)
Feb 02, 2015
117.06
117.75
115.40
117.72
225,794
+0.95(+0.82%)
Jan 30, 2015
117.92
118.30
116.72
116.77
96,322
-1.90(-1.60%)
Jan 29, 2015
117.65
118.67
116.88
118.67
114,900
+1.26(+1.08%)
Jan 28, 2015
119.58
119.64
117.28
117.40
116,184
-1.57(-1.32%)
Jan 27, 2015
118.17
119.51
117.82
118.97
115,337
-0.32(-0.27%)
Jan 26, 2015
118.09
119.35
117.64
119.29
162,711
+1.02(+0.86%)
Jan 23, 2015
118.14
118.80
117.95
118.27
121,617
+0.19(+0.16%)
Jan 22, 2015
116.95
118.12
115.56
118.09
113,164
+1.90(+1.63%)
Jan 21, 2015
115.85
116.92
115.42
116.19
206,512
+0.05(+0.04%)
Jan 20, 2015
116.66
116.87
115.01
116.14
202,927
-0.30(-0.26%)
Jan 16, 2015
114.45
116.57
114.45
116.44
93,907
+1.90(+1.66%)
Jan 15, 2015
117.09
117.09
114.45
114.54
113,073
-2.06(-1.77%)
Jan 14, 2015
115.71
116.82
115.46
116.60
157,873
-0.38(-0.32%)
Jan 13, 2015
117.90
118.92
115.65
116.97
136,801
-0.09(-0.08%)
Jan 12, 2015
117.55
117.64
116.23
117.07
138,796
-0.34(-0.29%)
Jan 09, 2015
118.14
118.14
116.95
117.40
113,907
-0.72(-0.61%)
Jan 08, 2015
117.04
118.22
116.77
118.12
208,157
+1.89(+1.63%)
Jan 07, 2015
115.30
116.23
115.04
116.23
173,101
+1.84(+1.61%)
Jan 06, 2015
116.22
116.27
113.55
114.39
184,776
-1.63(-1.40%)
Jan 05, 2015
116.81
117.04
115.51
116.02
271,193
-1.54(-1.31%)
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
.