Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

273.70 +0.80 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 274.03 274.28 273.12 273.70 215,873 +0.80(+0.29%)
Oct 17, 2024 274.57 274.99 272.07 272.90 235,696 -1.11(-0.41%)
Oct 16, 2024 273.19 274.41 272.54 274.01 200,353 +2.16(+0.79%)
Oct 15, 2024 272.74 274.40 271.67 271.85 258,447 -1.57(-0.57%)
Oct 14, 2024 272.40 273.62 271.37 273.42 127,836 +1.36(+0.50%)
Oct 11, 2024 267.35 272.06 267.34 272.06 151,409 +4.69(+1.75%)
Oct 10, 2024 266.33 267.53 264.86 267.37 184,730 -0.98(-0.37%)
Oct 09, 2024 267.34 269.08 266.39 268.35 283,048 +1.49(+0.56%)
Oct 08, 2024 265.77 267.45 265.31 266.86 145,169 +1.38(+0.52%)
Oct 07, 2024 267.42 267.42 263.88 265.48 195,581 -2.30(-0.86%)
Oct 04, 2024 267.33 268.23 265.29 267.78 197,882 +3.60(+1.36%)
Oct 03, 2024 263.68 265.41 263.00 264.18 387,498 -1.16(-0.44%)
Oct 02, 2024 263.90 265.80 262.65 265.34 228,998 +0.76(+0.29%)
Oct 01, 2024 267.43 267.51 262.76 264.58 400,785 -2.79(-1.04%)
Sep 30, 2024 266.90 268.14 265.05 267.37 203,395 -0.28(-0.10%)
Sep 27, 2024 267.96 269.69 266.52 267.65 233,585 +1.40(+0.53%)
Sep 26, 2024 267.80 268.30 264.60 266.25 204,233 +1.65(+0.62%)
Sep 25, 2024 267.53 267.78 264.37 264.60 192,484 -2.77(-1.03%)
Sep 24, 2024 267.71 268.08 265.59 267.37 139,261 +0.77(+0.29%)
Sep 23, 2024 267.15 267.79 265.38 266.60 307,648 +0.55(+0.21%)
Sep 20, 2024 266.42 266.60 264.40 266.05 217,966 -1.07(-0.40%)
Sep 19, 2024 268.12 268.72 265.65 267.12 225,103 +4.81(+1.83%)
Sep 18, 2024 262.52 267.39 261.35 262.32 326,703 -0.14(-0.05%)
Sep 17, 2024 262.24 264.31 261.07 262.46 252,319 +1.62(+0.62%)
Sep 16, 2024 259.51 261.18 258.75 260.84 249,114 +1.51(+0.58%)
Sep 13, 2024 256.48 259.98 256.48 259.33 192,087 +4.33(+1.70%)
Sep 12, 2024 253.15 255.78 251.26 255.00 210,344 +2.96(+1.17%)
Sep 11, 2024 248.68 252.34 245.63 252.05 219,248 +2.89(+1.16%)
Sep 10, 2024 250.00 250.00 246.39 249.16 211,304 -0.09(-0.04%)
Sep 09, 2024 248.93 251.08 248.87 249.25 167,562 +1.83(+0.74%)
Sep 06, 2024 252.69 253.79 246.54 247.42 246,136 -4.20(-1.67%)
Sep 05, 2024 252.87 253.49 250.25 251.63 325,410 -1.19(-0.47%)
Sep 04, 2024 252.34 254.93 251.31 252.82 204,644 -0.37(-0.15%)
Sep 03, 2024 259.43 260.39 252.31 253.19 152,897 -7.91(-3.03%)
Aug 30, 2024 261.16 261.35 257.84 261.10 210,404 +1.22(+0.47%)
Aug 29, 2024 259.58 262.57 258.89 259.88 159,374 +2.02(+0.78%)
Aug 28, 2024 259.65 260.00 256.81 257.86 198,453 -2.67(-1.02%)
Aug 27, 2024 260.03 260.95 259.09 260.53 180,350 -1.25(-0.48%)
Aug 26, 2024 263.50 264.12 261.18 261.78 276,331 -0.52(-0.20%)
Aug 23, 2024 258.45 262.82 258.06 262.30 372,022 +5.71(+2.23%)
Aug 22, 2024 259.25 259.84 256.08 256.58 214,762 -2.32(-0.89%)
Aug 21, 2024 256.37 258.90 255.67 258.90 191,479 +3.68(+1.44%)
Aug 20, 2024 257.54 257.69 254.14 255.22 212,135 -2.35(-0.91%)
Aug 19, 2024 254.50 257.57 254.47 257.57 175,696 +3.18(+1.25%)
Aug 16, 2024 253.59 255.25 252.82 254.40 293,070 -0.34(-0.13%)
Aug 15, 2024 253.19 255.20 252.70 254.74 233,983 +6.29(+2.53%)
Aug 14, 2024 250.65 250.72 247.80 248.44 266,199 -1.03(-0.41%)
Aug 13, 2024 246.77 249.95 245.86 249.47 302,233 +4.38(+1.79%)
Aug 12, 2024 247.09 247.15 244.45 245.09 231,712 -1.43(-0.58%)
Aug 09, 2024 247.08 247.45 245.19 246.51 273,100 -0.26(-0.10%)
Aug 08, 2024 242.80 247.09 241.36 246.77 268,375 +6.40(+2.66%)
Aug 07, 2024 246.96 247.46 240.01 240.37 252,305 -2.33(-0.96%)
Aug 06, 2024 241.62 246.26 239.59 242.70 458,430 +2.48(+1.03%)
Aug 05, 2024 233.92 243.46 232.75 240.22 361,589 -6.59(-2.67%)
Aug 02, 2024 248.13 248.13 243.87 246.81 509,636 -7.66(-3.01%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.