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

Markets:

Overview

News

Currencies

International

Treasuries

Vanguard Small-Cap Growth ETF (NY:VBK)

315.98 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 09, 2026	316.23	317.74	314.07	315.98	180,719	-1.24(-0.39%)
Apr 08, 2026	319.48	321.09	315.47	317.22	285,570	+9.39(+3.05%)
Apr 07, 2026	306.87	309.17	304.15	307.83	246,146	-0.25(-0.08%)
Apr 06, 2026	307.16	309.28	305.76	308.08	224,355	+0.77(+0.25%)
Apr 02, 2026	298.21	309.99	298.21	307.31	269,374	+2.49(+0.82%)
Apr 01, 2026	305.59	308.55	304.52	304.82	337,094	+2.57(+0.85%)
Mar 31, 2026	294.36	303.23	293.68	302.25	225,969	+12.66(+4.37%)
Mar 30, 2026	297.78	298.22	287.99	289.59	253,248	-5.30(-1.80%)
Mar 27, 2026	299.70	299.70	293.86	294.89	266,960	-6.24(-2.07%)
Mar 26, 2026	305.59	308.59	300.96	301.13	183,587	-8.12(-2.63%)
Mar 25, 2026	309.75	311.52	306.34	309.25	202,530	+3.57(+1.17%)
Mar 24, 2026	303.23	307.18	301.08	305.68	180,547	+0.33(+0.11%)
Mar 23, 2026	305.29	310.80	304.31	305.35	312,934	+5.75(+1.92%)
Mar 20, 2026	307.73	308.13	297.46	299.60	282,213	-8.95(-2.90%)
Mar 19, 2026	302.41	310.70	301.88	308.55	217,115	+1.81(+0.59%)
Mar 18, 2026	308.54	310.86	306.58	306.74	215,862	-3.01(-0.97%)
Mar 17, 2026	307.54	310.95	307.54	309.75	172,679	+3.39(+1.11%)
Mar 16, 2026	305.89	308.80	305.15	306.36	173,527	+4.58(+1.52%)
Mar 13, 2026	304.69	307.03	300.60	301.78	227,478	-0.46(-0.15%)
Mar 12, 2026	307.22	308.01	301.93	302.24	470,352	-8.24(-2.65%)
Mar 11, 2026	309.70	312.60	308.26	310.48	255,607	-0.10(-0.03%)
Mar 10, 2026	311.78	315.86	310.11	310.58	206,553	-1.04(-0.33%)
Mar 09, 2026	302.16	312.12	299.70	311.62	292,354	+5.68(+1.86%)
Mar 06, 2026	307.45	310.38	304.86	305.94	273,059	-7.44(-2.37%)
Mar 05, 2026	315.80	318.78	309.38	313.38	211,357	-5.39(-1.69%)
Mar 04, 2026	318.64	320.21	315.65	318.77	146,168	+2.02(+0.64%)
Mar 03, 2026	314.51	319.08	308.70	316.75	270,245	-6.18(-1.91%)
Mar 02, 2026	316.02	323.65	316.02	322.93	207,865	+2.64(+0.82%)
Feb 27, 2026	318.65	320.30	317.00	320.29	189,044	-3.34(-1.03%)
Feb 26, 2026	322.50	323.63	318.01	323.63	181,184	+2.24(+0.70%)
Feb 25, 2026	322.06	322.47	319.72	321.39	171,503	+1.42(+0.44%)
Feb 24, 2026	315.22	320.42	315.12	319.97	149,320	+4.13(+1.31%)
Feb 23, 2026	318.68	319.39	313.46	315.84	206,381	-4.40(-1.37%)
Feb 20, 2026	318.50	324.57	318.15	320.24	179,446	+0.73(+0.23%)
Feb 19, 2026	316.50	319.88	315.56	319.51	162,747	+1.31(+0.41%)
Feb 18, 2026	316.25	321.23	315.13	318.20	136,587	+3.06(+0.97%)
Feb 17, 2026	313.76	316.58	310.00	315.14	219,674	+0.07(+0.02%)
Feb 13, 2026	311.80	317.38	309.14	315.07	202,724	+4.74(+1.53%)
Feb 12, 2026	319.89	321.02	309.45	310.33	203,128	-7.42(-2.34%)
Feb 11, 2026	321.93	322.42	313.50	317.75	158,496	-1.63(-0.51%)
Feb 10, 2026	320.55	322.41	318.75	319.38	189,878	-0.94(-0.29%)
Feb 09, 2026	316.67	321.34	314.79	320.32	149,702	+3.93(+1.24%)
Feb 06, 2026	309.44	317.00	309.44	316.39	220,718	+12.12(+3.98%)
Feb 05, 2026	305.81	310.86	302.82	304.27	198,363	-5.58(-1.80%)
Feb 04, 2026	315.22	315.37	304.33	309.85	261,633	-4.66(-1.48%)
Feb 03, 2026	316.85	318.27	308.68	314.51	184,011	-0.36(-0.11%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Vanguard Small-Cap Growth ETF (NY:VBK)

Historical Prices