Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Smallcap Growth ETF Vanguard (NY: VBK )

255.01 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Aug 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 15, 2024	253.46	255.48	252.97	255.01	233,731	+6.30(+2.53%)
Aug 14, 2024	250.92	250.99	248.07	248.71	265,912	-1.03(-0.41%)
Aug 13, 2024	247.04	250.22	246.13	249.74	301,907	+4.39(+1.79%)
Aug 12, 2024	247.36	247.42	244.71	245.35	231,462	-1.43(-0.58%)
Aug 09, 2024	247.35	247.72	245.45	246.78	272,806	-0.26(-0.11%)
Aug 08, 2024	243.06	247.36	241.62	247.04	268,086	+6.41(+2.66%)
Aug 07, 2024	247.23	247.73	240.27	240.63	252,033	-2.33(-0.96%)
Aug 06, 2024	241.88	246.53	239.85	242.96	457,936	+2.48(+1.03%)
Aug 05, 2024	234.17	243.72	233.00	240.48	361,199	-6.60(-2.67%)
Aug 02, 2024	248.40	248.40	244.13	247.08	509,086	-7.67(-3.01%)
Aug 01, 2024	262.17	263.62	253.06	254.75	469,100	-6.66(-2.55%)
Jul 31, 2024	261.60	265.71	259.88	261.41	395,495	+2.10(+0.81%)
Jul 30, 2024	260.47	262.25	257.24	259.31	385,716	-0.55(-0.21%)
Jul 29, 2024	261.81	262.38	258.54	259.86	1,524,954	-0.96(-0.37%)
Jul 26, 2024	259.93	261.78	258.61	260.82	262,687	+4.69(+1.83%)
Jul 25, 2024	254.79	260.74	253.96	256.13	397,747	+1.88(+0.74%)
Jul 24, 2024	259.41	261.19	254.00	254.25	336,041	-6.94(-2.66%)
Jul 23, 2024	259.83	262.26	259.28	261.19	350,780	+0.75(+0.29%)
Jul 22, 2024	258.97	260.56	256.08	260.44	254,006	+3.29(+1.28%)
Jul 19, 2024	257.87	258.38	256.08	257.15	274,694	-0.70(-0.27%)
Jul 18, 2024	262.79	265.17	256.62	257.85	352,046	-4.72(-1.80%)
Jul 17, 2024	265.34	268.30	262.35	262.57	352,377	-5.37(-2.00%)
Jul 16, 2024	263.05	268.06	262.90	267.94	453,489	+6.65(+2.55%)
Jul 15, 2024	260.00	262.37	258.68	261.29	353,659	+2.80(+1.08%)
Jul 12, 2024	257.00	259.67	256.53	258.49	578,824	+3.32(+1.30%)
Jul 11, 2024	253.27	255.84	253.00	255.17	282,360	+5.43(+2.17%)
Jul 10, 2024	249.19	249.76	247.26	249.74	198,509	+1.64(+0.66%)
Jul 09, 2024	250.08	250.08	247.65	248.10	422,110	-1.92(-0.77%)
Jul 08, 2024	250.67	251.49	249.67	250.02	251,689	+0.48(+0.19%)
Jul 05, 2024	249.42	249.76	248.02	249.54	139,659	-0.17(-0.07%)
Jul 03, 2024	249.42	250.75	248.88	249.71	115,334	+1.03(+0.41%)
Jul 02, 2024	247.96	249.00	247.71	248.68	219,002	+0.41(+0.17%)
Jul 01, 2024	250.81	250.81	247.59	248.27	204,574	-1.86(-0.74%)
Jun 28, 2024	251.03	252.05	248.45	250.13	311,621	+0.13(+0.05%)
Jun 27, 2024	247.86	250.00	247.00	250.00	205,220	+2.50(+1.01%)
Jun 26, 2024	246.94	248.26	246.12	247.50	254,120	-0.29(-0.12%)
Jun 25, 2024	248.60	248.60	246.90	247.79	180,031	-0.86(-0.35%)
Jun 24, 2024	248.38	250.25	248.07	248.64	314,661	+0.41(+0.16%)
Jun 21, 2024	247.20	248.26	245.33	248.24	150,873	+1.20(+0.48%)
Jun 20, 2024	248.35	248.84	245.79	247.04	280,513	-1.46(-0.59%)
Jun 18, 2024	247.78	249.28	247.47	248.49	275,019	+0.65(+0.26%)
Jun 17, 2024	245.91	248.37	244.96	247.84	176,729	+1.33(+0.54%)
Jun 14, 2024	247.65	247.94	245.00	246.52	186,154	-3.19(-1.28%)
Jun 13, 2024	251.98	251.98	248.07	249.71	113,369	-2.31(-0.92%)
Jun 12, 2024	252.93	255.20	251.28	252.02	546,915	+3.79(+1.53%)
Jun 11, 2024	247.07	248.51	245.12	248.22	114,946	-0.46(-0.18%)
Jun 10, 2024	244.85	248.81	244.59	248.68	134,653	+2.18(+0.88%)
Jun 07, 2024	247.23	248.58	245.73	246.51	253,139	-2.81(-1.13%)
Jun 06, 2024	249.90	250.33	248.57	249.32	240,020	-1.01(-0.40%)
Jun 05, 2024	247.65	250.33	246.32	250.33	242,893	+4.54(+1.85%)
Jun 04, 2024	247.55	247.74	245.42	245.79	218,384	-2.70(-1.08%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Smallcap Growth ETF Vanguard (NY: VBK )

Historical Prices