Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

254.36 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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 (%)
Jul 31, 2023 236.53 238.25 236.53 238.13 164,935 +2.72(+1.16%)
Jul 28, 2023 234.50 235.69 233.91 235.41 139,482 +3.57(+1.54%)
Jul 27, 2023 237.30 237.30 231.20 231.84 153,424 -3.47(-1.48%)
Jul 26, 2023 233.90 235.94 233.69 235.31 123,531 +0.90(+0.38%)
Jul 25, 2023 233.68 235.48 233.68 234.42 141,328 +0.55(+0.23%)
Jul 24, 2023 234.87 235.89 233.27 233.87 203,618 -0.88(-0.38%)
Jul 21, 2023 236.10 236.10 234.09 234.75 203,488 +0.22(+0.09%)
Jul 20, 2023 236.98 237.19 234.08 234.53 141,671 -3.02(-1.27%)
Jul 19, 2023 238.33 239.41 236.66 237.56 308,364 +0.34(+0.14%)
Jul 18, 2023 236.15 237.80 235.98 237.22 198,124 +1.19(+0.51%)
Jul 17, 2023 233.82 236.79 232.95 236.03 241,340 +1.99(+0.85%)
Jul 14, 2023 236.65 236.65 233.22 234.04 204,081 -2.51(-1.06%)
Jul 13, 2023 235.70 237.10 234.75 236.54 136,789 +1.87(+0.80%)
Jul 12, 2023 235.49 235.57 233.61 234.67 209,011 +2.44(+1.05%)
Jul 11, 2023 230.35 232.68 229.68 232.24 138,062 +2.57(+1.12%)
Jul 10, 2023 224.78 229.66 224.78 229.66 192,022 +4.69(+2.09%)
Jul 07, 2023 223.53 226.90 223.53 224.97 233,460 +1.76(+0.79%)
Jul 06, 2023 224.06 224.06 220.86 223.21 159,805 -3.32(-1.47%)
Jul 05, 2023 227.44 227.44 226.12 226.53 186,702 -1.90(-0.83%)
Jul 03, 2023 228.25 228.81 227.74 228.43 109,334 -0.02(-0.01%)
Jun 30, 2023 228.49 229.29 227.71 228.45 159,264 +1.92(+0.85%)
Jun 29, 2023 224.69 226.84 224.24 226.53 100,080 +2.27(+1.01%)
Jun 28, 2023 222.64 224.67 221.99 224.26 197,660 +1.19(+0.53%)
Jun 27, 2023 220.07 223.48 219.46 223.07 154,484 +3.87(+1.76%)
Jun 26, 2023 219.00 221.25 218.81 219.20 228,748 +0.06(+0.03%)
Jun 23, 2023 219.83 220.65 219.00 219.14 144,778 -3.04(-1.37%)
Jun 22, 2023 222.24 222.81 220.74 222.18 119,432 -0.90(-0.40%)
Jun 21, 2023 223.66 224.24 221.87 223.08 138,719 -1.24(-0.55%)
Jun 20, 2023 224.48 224.83 222.60 224.32 180,034 -1.13(-0.50%)
Jun 16, 2023 228.27 228.32 224.63 225.45 201,982 -1.42(-0.63%)
Jun 15, 2023 224.01 227.23 223.53 226.87 213,253 +14.81(+6.98%)
May 08, 2023 212.65 212.83 210.87 212.06 137,963 +0.26(+0.12%)
May 05, 2023 210.21 212.53 210.21 211.80 158,818 +4.21(+2.03%)
May 04, 2023 209.18 209.40 206.59 207.59 177,355 -2.29(-1.09%)
May 03, 2023 209.39 213.05 209.32 209.89 119,136 +0.83(+0.40%)
May 02, 2023 211.57 211.57 207.24 209.05 169,644 -3.69(-1.74%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.