Vanguard Small-Cap Growth ETF (VBK)
292.85
+4.45
(+1.54%)
USD |
NYSEARCA |
Nov 21, 12:22
VBK Price: 292.85 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 286.74 | 288.40 | 284.34 | 288.40 | 279733.0 |
| Nov 19, 2024 | 279.50 | 286.01 | 279.17 | 285.94 | 272183.0 |
| Nov 18, 2024 | 281.00 | 283.59 | 280.34 | 282.38 | 310021.0 |
| Nov 15, 2024 | 284.16 | 284.21 | 279.66 | 280.47 | 380338.0 |
| Nov 14, 2024 | 290.00 | 290.32 | 284.54 | 284.98 | 433010.0 |
| Nov 13, 2024 | 292.20 | 293.90 | 288.83 | 289.21 | 262607.0 |
| Nov 12, 2024 | 292.29 | 294.05 | 289.54 | 290.86 | 303790.0 |
| Nov 11, 2024 | 293.19 | 294.89 | 292.05 | 294.49 | 362453.0 |
| Nov 08, 2024 | 287.14 | 290.26 | 286.31 | 290.26 | 379104.0 |
| Nov 07, 2024 | 285.49 | 287.38 | 284.45 | 286.29 | 301458.0 |
| Nov 06, 2024 | 283.15 | 284.20 | 279.70 | 284.14 | 439499.0 |
| Nov 05, 2024 | 268.62 | 274.19 | 268.01 | 274.19 | 201892.0 |
| Nov 04, 2024 | 267.80 | 271.00 | 267.43 | 269.05 | 281966.0 |
| Nov 01, 2024 | 268.35 | 270.44 | 267.62 | 268.31 | 225750.0 |
| Oct 31, 2024 | 270.16 | 270.88 | 266.82 | 266.84 | 341871.0 |
| Oct 30, 2024 | 270.48 | 274.00 | 270.48 | 270.90 | 155029.0 |
| Oct 29, 2024 | 270.09 | 272.04 | 268.90 | 271.96 | 183173.0 |
| Oct 28, 2024 | 270.62 | 272.40 | 270.62 | 271.54 | 216857.0 |
| Oct 25, 2024 | 270.70 | 271.45 | 268.05 | 268.69 | 274921.0 |
| Oct 24, 2024 | 268.92 | 269.79 | 267.13 | 268.76 | 190122.0 |
| Oct 23, 2024 | 268.89 | 269.49 | 265.49 | 267.49 | 175312.0 |
| Oct 22, 2024 | 270.00 | 270.53 | 269.00 | 269.76 | 160822.0 |
| Oct 21, 2024 | 273.48 | 273.66 | 270.05 | 271.43 | 177446.0 |
| Oct 18, 2024 | 274.03 | 274.28 | 273.12 | 273.70 | 215873.0 |
| Oct 17, 2024 | 274.57 | 274.99 | 272.07 | 272.90 | 235697.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
128.70
Minimum
Mar 18 2020
305.79
Maximum
Nov 08 2021
235.46
Average
231.07
Median
Oct 15 2020