Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smallcap Growth ETF Vanguard (NY: VBK )

255.75 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 21, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 277.97 280.04 277.51 277.76 184,330 -0.71(-0.25%)
Dec 30, 2021 277.62 281.40 277.25 278.47 230,597 +1.06(+0.38%)
Dec 29, 2021 277.39 277.60 275.19 277.42 290,438 +0.43(+0.16%)
Dec 28, 2021 279.24 280.87 276.38 276.98 162,720 -2.36(-0.85%)
Dec 27, 2021 276.95 279.35 275.99 279.35 161,306 +2.40(+0.87%)
Dec 23, 2021 275.63 277.53 274.40 276.95 165,591 +2.13(+0.77%)
Dec 22, 2021 272.18 274.82 271.49 274.82 224,197 +2.16(+0.79%)
Dec 21, 2021 267.85 272.78 266.47 272.67 292,869 +7.64(+2.88%)
Dec 20, 2021 264.13 265.87 262.19 265.03 526,884 -3.78(-1.41%)
Dec 17, 2021 263.91 270.20 261.35 268.81 575,019 +3.79(+1.43%)
Dec 16, 2021 273.48 273.66 263.73 265.02 276,347 -6.66(-2.45%)
Dec 15, 2021 267.18 271.97 263.41 271.68 469,720 +4.55(+1.70%)
Dec 14, 2021 267.76 270.36 265.16 267.13 466,063 -3.28(-1.21%)
Dec 13, 2021 272.19 273.17 268.48 270.41 199,025 -1.61(-0.59%)
Dec 10, 2021 276.06 277.25 271.04 272.03 216,756 -1.70(-0.62%)
Dec 09, 2021 279.44 281.37 273.73 273.73 345,537 -7.27(-2.59%)
Dec 08, 2021 278.79 281.60 276.10 281.00 295,665 +2.82(+1.02%)
Dec 07, 2021 273.69 279.85 273.69 278.18 245,845 +8.41(+3.12%)
Dec 06, 2021 266.91 271.30 262.83 269.77 483,657 +3.62(+1.36%)
Dec 03, 2021 273.15 273.65 263.07 266.15 353,134 -5.74(-2.11%)
Dec 02, 2021 266.94 272.85 265.82 271.89 301,452 +5.57(+2.09%)
Dec 01, 2021 277.88 278.64 266.32 266.32 310,857 -6.90(-2.53%)
Nov 30, 2021 277.06 278.58 270.98 273.22 365,678 -5.32(-1.91%)
Nov 29, 2021 281.05 281.41 275.98 278.54 280,976 +1.03(+0.37%)
Nov 26, 2021 278.36 281.01 275.14 277.51 253,332 -6.72(-2.37%)
Nov 24, 2021 280.80 284.43 278.98 284.23 125,399 +2.02(+0.72%)
Nov 23, 2021 284.31 285.49 278.43 282.22 288,740 -2.72(-0.95%)
Nov 22, 2021 290.37 290.46 283.95 284.93 279,543 -4.21(-1.46%)
Nov 19, 2021 290.32 291.45 288.88 289.15 317,948 -1.71(-0.59%)
Nov 18, 2021 294.79 290.81 290.07 290.86 169,184 -2.81(-0.96%)
Nov 17, 2021 296.91 296.91 292.72 293.67 278,111 -3.68(-1.24%)
Nov 16, 2021 295.24 297.73 294.51 297.36 528,003 +1.88(+0.64%)
Nov 15, 2021 298.47 298.67 294.93 295.48 165,655 -1.95(-0.66%)
Nov 12, 2021 297.04 297.57 295.87 297.43 253,652 +1.48(+0.50%)
Nov 11, 2021 295.95 296.57 295.20 295.95 229,084 +1.71(+0.58%)
Nov 10, 2021 298.27 294.24 239,617 -6.11(-2.04%)
Nov 09, 2021 301.79 301.95 298.17 300.35 106,963 -0.67(-0.22%)
Nov 08, 2021 301.63 301.99 300.24 301.02 160,324 +1.56(+0.52%)
Nov 05, 2021 300.76 301.88 297.33 299.45 291,614 +0.65(+0.22%)
Nov 04, 2021 299.21 301.46 298.06 298.80 802,369 +0.01(+0.00%)
Nov 03, 2021 295.32 299.60 295.12 298.79 168,748 +2.49(+0.84%)
Nov 02, 2021 297.33 297.33 294.81 296.30 153,444 -0.65(-0.22%)
Nov 01, 2021 291.91 297.21 290.99 296.95 215,781 +5.96(+2.05%)
Oct 29, 2021 289.63 291.54 289.47 290.99 131,870 +0.49(+0.17%)
Oct 28, 2021 286.24 290.50 286.12 290.50 110,645 +5.88(+2.06%)
Oct 27, 2021 288.87 289.50 284.53 284.62 132,627 -4.40(-1.52%)
Oct 26, 2021 292.24 289.02 160,955 -1.99(-0.68%)
Oct 25, 2021 289.37 291.80 288.22 291.01 105,453 +2.28(+0.79%)
Oct 22, 2021 289.28 290.15 286.95 288.72 123,905 -0.71(-0.24%)
Oct 21, 2021 287.06 289.43 286.75 289.43 134,274 +2.13(+0.74%)
Oct 20, 2021 287.07 288.19 286.05 287.31 301,035 +0.67(+0.23%)
Oct 19, 2021 286.05 287.65 285.06 286.64 136,377 +2.25(+0.79%)
Oct 18, 2021 282.54 284.40 282.09 284.39 145,654 +0.62(+0.22%)
Oct 15, 2021 286.86 286.86 283.55 283.77 167,287 -0.60(-0.21%)
Oct 14, 2021 282.52 284.70 282.36 284.37 136,131 +5.12(+1.83%)
Oct 13, 2021 277.91 279.57 276.95 279.25 119,613 +2.28(+0.82%)
Oct 12, 2021 275.90 278.19 275.48 276.97 146,467 +2.12(+0.77%)
Oct 11, 2021 276.51 278.55 274.80 274.85 72,741 -1.53(-0.56%)
Oct 08, 2021 280.24 280.24 276.21 276.39 86,515 -3.14(-1.12%)
Oct 07, 2021 277.44 281.52 277.44 279.53 139,301 +4.25(+1.54%)
Oct 06, 2021 272.75 275.46 271.31 275.28 273,358 +0.48(+0.18%)
Oct 05, 2021 274.69 277.87 273.85 274.79 312,857 +1.06(+0.39%)
Oct 04, 2021 278.38 278.38 272.61 273.73 271,511 -5.29(-1.89%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.