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
)
246.93
-3.20 (-1.28%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 14, 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, 2019
181.01
181.49
178.95
180.44
84,922
-0.59(-0.33%)
Apr 29, 2019
181.16
181.73
180.52
181.04
129,961
+0.12(+0.06%)
Apr 26, 2019
179.31
181.02
178.78
180.92
159,737
+1.73(+0.97%)
Apr 25, 2019
179.69
179.82
177.98
179.19
135,611
-0.98(-0.55%)
Apr 24, 2019
180.06
181.00
179.58
180.17
110,653
+0.34(+0.19%)
Apr 23, 2019
177.31
180.08
177.31
179.83
370,634
+2.76(+1.56%)
Apr 22, 2019
176.33
177.10
176.17
177.07
262,666
+0.22(+0.13%)
Apr 18, 2019
176.83
177.48
175.05
176.85
281,829
+0.27(+0.15%)
Apr 17, 2019
179.90
180.00
175.87
176.57
168,186
-2.78(-1.55%)
Apr 16, 2019
180.27
180.47
178.78
179.35
150,213
-0.26(-0.15%)
Apr 15, 2019
179.94
180.25
178.87
179.62
116,929
-0.13(-0.07%)
Apr 12, 2019
179.74
179.86
179.05
179.74
115,920
+0.95(+0.53%)
Apr 11, 2019
179.25
179.38
178.48
178.79
88,276
-0.22(-0.12%)
Apr 10, 2019
177.42
179.05
177.23
179.01
100,840
+1.96(+1.11%)
Apr 09, 2019
177.87
178.31
176.70
177.05
104,251
-1.47(-0.82%)
Apr 08, 2019
178.17
178.62
176.98
178.52
160,162
-0.23(-0.13%)
Apr 05, 2019
177.56
178.77
177.48
178.75
120,343
+1.64(+0.93%)
Apr 04, 2019
177.76
177.98
175.75
177.11
159,608
-0.56(-0.32%)
Apr 03, 2019
177.79
178.49
177.18
177.67
211,838
+1.03(+0.58%)
Apr 02, 2019
176.58
176.78
175.46
176.64
136,603
+0.20(+0.12%)
Apr 01, 2019
176.14
176.46
175.46
176.44
224,252
+1.71(+0.98%)
Mar 29, 2019
174.70
175.16
173.95
174.73
119,211
+1.17(+0.67%)
Mar 28, 2019
172.14
173.67
171.64
173.56
108,199
+1.94(+1.13%)
Mar 27, 2019
173.08
173.63
170.00
171.62
114,073
-1.60(-0.92%)
Mar 26, 2019
172.91
173.98
172.07
173.23
154,851
+1.63(+0.95%)
Mar 25, 2019
170.99
172.36
169.76
171.59
140,973
+0.37(+0.22%)
Mar 22, 2019
176.00
176.16
171.16
171.23
218,356
-5.81(-3.28%)
Mar 21, 2019
173.51
177.37
173.02
177.04
130,429
+2.92(+1.68%)
Mar 20, 2019
175.01
175.95
172.83
174.12
318,760
-0.89(-0.51%)
Mar 19, 2019
176.02
176.06
174.57
175.01
176,100
-0.16(-0.09%)
Mar 18, 2019
174.68
175.88
173.74
175.17
162,342
+0.79(+0.45%)
Mar 15, 2019
174.04
175.17
173.97
174.38
152,334
+0.57(+0.33%)
Mar 14, 2019
173.99
174.61
173.34
173.81
111,536
-0.23(-0.13%)
Mar 13, 2019
173.77
174.79
173.75
174.04
148,741
+0.86(+0.50%)
Mar 12, 2019
172.79
173.67
172.25
173.18
116,596
+0.67(+0.39%)
Mar 11, 2019
169.88
172.55
169.79
172.51
114,254
+3.21(+1.90%)
Mar 08, 2019
168.29
169.42
167.76
169.29
176,024
-0.25(-0.15%)
Mar 07, 2019
170.59
170.99
168.90
169.55
259,736
-1.21(-0.71%)
Mar 06, 2019
173.57
173.64
170.67
170.76
148,412
-2.90(-1.67%)
Mar 05, 2019
174.09
174.44
173.21
173.66
160,654
-0.41(-0.23%)
Mar 04, 2019
176.38
176.70
172.34
174.07
232,708
-1.96(-1.11%)
Mar 01, 2019
175.29
176.12
174.32
176.03
222,373
+1.94(+1.12%)
Feb 28, 2019
174.72
175.08
173.59
174.09
118,131
-0.98(-0.56%)
Feb 27, 2019
173.93
175.21
173.64
175.07
196,553
+0.87(+0.50%)
Feb 26, 2019
175.09
175.37
174.14
174.20
175,917
-1.16(-0.66%)
Feb 25, 2019
175.73
176.54
175.29
175.35
232,581
+0.63(+0.36%)
Feb 22, 2019
173.18
174.75
172.84
174.72
130,602
+2.25(+1.31%)
Feb 21, 2019
172.85
173.10
171.80
172.47
133,678
-0.72(-0.41%)
Feb 20, 2019
173.14
173.49
172.26
173.19
167,756
+0.11(+0.06%)
Feb 19, 2019
172.60
173.63
172.55
173.08
178,325
-0.20(-0.12%)
Feb 15, 2019
172.02
173.28
171.38
173.28
140,489
+2.13(+1.24%)
Feb 14, 2019
169.79
171.73
169.49
171.16
188,392
+0.54(+0.32%)
Feb 13, 2019
170.83
171.23
169.79
170.61
151,786
+0.33(+0.19%)
Feb 12, 2019
169.15
170.30
168.91
170.28
155,953
+2.27(+1.35%)
Feb 11, 2019
167.45
168.16
166.89
168.01
196,211
+1.11(+0.66%)
Feb 08, 2019
165.20
166.91
165.20
166.91
84,870
+0.88(+0.53%)
Feb 07, 2019
166.43
166.92
164.53
166.02
186,816
-1.45(-0.86%)
Feb 06, 2019
167.96
168.16
166.48
167.47
167,750
-0.40(-0.24%)
Feb 05, 2019
167.66
168.36
167.07
167.87
208,011
+0.56(+0.34%)
Feb 04, 2019
165.57
167.30
165.19
167.30
201,457
+2.07(+1.25%)
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
.