Quantcast

MSCI US Small Cap Growth Index Historical Stock Prices

(ETF)
VBK 
$163.565
*  
2.715
1.63%
Get VBK Alerts
*Delayed - data as of Jan. 22, 2019 12:30 ET  -  Find a broker to begin trading VBK now


Community Rating:
View:    VBK Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-OCT-2018 TO 21-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:30 165 165.3497 163.54 163.565 86,593
01/18/2019 164.88 166.6 164.3319 166.28 550,286
01/17/2019 161.81 164.74 161.55 163.91 137,257
01/16/2019 161.87 163.36 161.87 162.35 766,296
01/15/2019 160.08 161.92 160.08 161.78 129,685
01/14/2019 159.98 160.75 159.26 159.63 304,653
01/11/2019 160.35 161.31 160.02 161.12 160,270
01/10/2019 158.76 161.16 158.32 161.16 235,756
01/09/2019 159.04 160.529 158.6401 159.84 246,348
01/08/2019 157.14 158.51 155.63 158.46 325,122
01/07/2019 152.77 156.48 152.5 155.71 350,046
01/04/2019 148.62 152.91 148.62 152.22 346,300
01/03/2019 148.84 149.27 146.106 146.61 355,081
01/02/2019 148.62 150.59 147.31 149.78 274,348
12/31/2018 149.73 150.59 148.3236 150.59 379,222
12/28/2018 148.85 150.91 147.3069 148.68 418,086
12/27/2018 145.49 148.65 143.355 148.65 410,763
12/26/2018 140.71 147.75 140.5201 147.6 397,205
12/24/2018 141.85 142.66 139.95 140.03 267,436
12/21/2018 147.88 148.61 142.88 143.33 654,583
12/20/2018 149.92 150.79 145.4 147.36 616,890
12/19/2018 153.14 155.12 149.47 150.47 475,291
12/18/2018 154.19 155.26 152.355 153.19 505,312
12/17/2018 156.51 157.05 152.1 152.73 485,144
12/14/2018 158.27 159.91 156.67 157.14 415,184
12/13/2018 162.03 162.78 159.395 159.74 272,551
12/12/2018 161.98 163.75 161.74 161.74 122,863
12/11/2018 162.81 163.64 159.32 160.14 212,445
12/10/2018 160.39 161.6 158.2194 160.53 224,953
12/07/2018 164.76 165.8691 159.68 160.52 123,185
12/06/2018 162.02 164.91 160.2692 164.86 238,499
12/04/2018 170.99 171.4547 164.54 164.83 116,466
12/03/2018 172.18 173 169.5357 171.54 169,420
11/30/2018 167.91 169.26 167.71 169.17 504,142
11/29/2018 167.42 169.37 166.4931 168.27 101,133
11/28/2018 163.98 168.11 163.2743 168.11 151,200
11/27/2018 163.75 164.1043 162.6952 163.25 134,445
11/26/2018 163.17 164.6666 163.17 164.53 126,743
11/23/2018 160.1 162.8962 160.1 161.78 50,685
11/21/2018 160.29 162.48 160 161.52 123,553
11/20/2018 159.08 161.14 157.54 159.16 378,795
11/19/2018 166.31 166.555 161.29 161.69 153,834
11/16/2018 164.82 167.0356 164.57 166.71 112,991
11/15/2018 162.43 166.42 162 166.11 112,732
11/14/2018 165.99 166.6349 162.61 163.37 128,457
11/13/2018 165.72 167.3549 164.3301 164.66 102,661
11/12/2018 168.92 169 164.87 165.09 158,854
11/09/2018 171.05 171.05 167.94 169.37 79,540
11/08/2018 172.56 173.49 171.5995 172.28 159,094
11/07/2018 170.51 173.18 170.51 173.06 112,932
11/06/2018 168.62 169.8193 168.42 169.4 93,973
11/05/2018 169.81 169.94 167.505 168.84 215,231
11/02/2018 170.31 171.0199 168.1666 169.5 334,175
11/01/2018 166.23 170.0242 166.15 169.74 221,842
10/31/2018 165.73 167.48 165.59 165.89 170,273
10/30/2018 160.39 163.945 159.7938 163.77 160,945
10/29/2018 164.22 165.5 158.5 160.48 178,726
10/26/2018 162.36 164.735 159.82 162.4 237,980
10/25/2018 162.31 165.92 162.2141 164.78 195,212
10/24/2018 167.68 168.26 161.57 161.63 238,636
10/23/2018 166.44 168.858 164.17 167.84 155,249
10/22/2018 169.97 170.369 168.2 169.02 121,201
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio