VBK Historical Prices | Vanguard Small-Cap Growth ETF Stock

Dow

0.57% Nasdaq

0.30%

Vanguard Small Cap Growth ETF (VBK)

-NYSEArca

106.05 0.28(0.26%) 1:05PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 21, 2013	105.49	106.02	105.34	105.77	65,800	105.77
May 20, 2013	105.05	105.86	105.05	105.42	102,700	105.42
May 17, 2013	104.66	105.34	104.50	105.29	665,200	105.29
May 16, 2013	104.51	105.00	104.10	104.28	66,000	104.28
May 15, 2013	104.25	105.07	104.25	104.66	75,300	104.66
May 14, 2013	103.41	104.44	103.41	104.44	66,200	104.44
May 13, 2013	102.97	103.47	102.69	103.28	99,400	103.28
May 10, 2013	102.07	103.09	102.00	103.09	58,200	103.09
May 9, 2013	102.14	102.48	101.70	101.98	51,100	101.98
May 8, 2013	101.60	102.17	101.43	102.17	60,500	102.17
May 7, 2013	101.13	101.69	100.82	101.64	74,900	101.64
May 6, 2013	100.44	101.07	100.39	100.98	98,600	100.98
May 3, 2013	100.40	101.03	99.88	100.45	220,600	100.45
May 2, 2013	98.17	99.21	98.04	99.09	117,700	99.09
May 1, 2013	99.25	99.40	97.65	97.70	96,200	97.70
Apr 30, 2013	99.04	99.53	98.60	99.53	63,700	99.53
Apr 29, 2013	98.63	99.16	98.38	98.92	95,900	98.92
Apr 26, 2013	98.21	98.69	97.88	98.27	25,800	98.27
Apr 25, 2013	97.93	99.02	97.93	98.43	234,200	98.43
Apr 24, 2013	97.49	97.78	97.05	97.67	40,200	97.67
Apr 23, 2013	96.92	97.49	96.48	97.43	70,600	97.43
Apr 22, 2013	95.95	96.45	94.73	96.26	137,500	96.26
Apr 19, 2013	95.45	95.94	94.69	95.91	53,800	95.91
Apr 18, 2013	95.86	95.90	94.54	94.95	162,300	94.95
Apr 17, 2013	96.61	96.69	94.85	95.74	126,000	95.74
Apr 16, 2013	96.64	97.31	96.07	97.29	91,900	97.29
Apr 15, 2013	98.53	98.62	95.36	95.65	135,100	95.65
Apr 12, 2013	99.21	99.48	98.37	99.19	37,500	99.19
Apr 11, 2013	99.27	100.13	99.20	99.62	74,900	99.62
Apr 10, 2013	97.93	99.45	97.84	99.28	60,900	99.28
Apr 9, 2013	97.77	98.15	97.44	97.70	66,700	97.70
Apr 8, 2013	97.10	97.64	96.51	97.63	170,000	97.63
Apr 5, 2013	95.76	96.84	95.42	96.82	88,900	96.82
Apr 4, 2013	96.68	97.25	96.36	97.25	70,700	97.25
Apr 3, 2013	98.57	98.57	96.23	96.56	114,100	96.56
Apr 2, 2013	99.23	99.45	98.08	98.35	261,800	98.35
Apr 1, 2013	99.94	100.13	98.32	98.80	145,300	98.80
Mar 28, 2013	99.77	100.24	99.69	99.92	122,500	99.92
Mar 27, 2013	99.00	99.85	98.60	99.82	54,500	99.82
Mar 26, 2013	99.66	99.80	99.05	99.62	78,500	99.62
Mar 25, 2013	99.60	100.14	98.59	99.20	108,800	99.20
Mar 22, 2013	99.44	99.51	99.10	99.26	178,000	99.26
Mar 21, 2013	99.19	99.66	98.64	99.08	85,600	99.08
Mar 20, 2013	99.61	99.90	99.44	99.86	50,600	99.86
Mar 20, 2013	0.012 Dividend
Mar 19, 2013	99.68	99.84	98.13	98.90	108,300	98.89
Mar 18, 2013	98.94	99.81	98.63	99.40	140,600	99.39
Mar 15, 2013	100.05	100.23	99.71	99.90	108,400	99.89
Mar 14, 2013	99.63	100.22	99.50	100.21	56,700	100.20
Mar 13, 2013	98.98	99.51	98.71	99.32	55,900	99.31
Mar 12, 2013	99.01	99.22	98.58	98.89	148,000	98.88
Mar 11, 2013	98.87	99.19	98.75	99.16	115,700	99.15
Mar 8, 2013	98.92	99.12	98.10	99.07	340,900	99.06
Mar 7, 2013	97.70	98.09	97.62	98.05	94,300	98.04
Mar 6, 2013	97.67	97.81	97.32	97.59	71,800	97.58
Mar 5, 2013	96.64	97.43	96.64	97.31	123,800	97.30
Mar 4, 2013	95.60	96.09	95.15	96.08	168,500	96.07
Mar 1, 2013	94.83	95.90	94.03	95.76	98,500	95.75
Feb 28, 2013	95.14	95.92	95.02	95.30	93,100	95.29
Feb 27, 2013	94.02	95.61	93.96	95.20	96,300	95.19
Feb 26, 2013	94.08	94.30	93.25	93.98	87,600	93.97
Feb 25, 2013	96.42	96.42	93.69	93.73	147,800	93.72
Feb 22, 2013	95.29	95.79	95.19	95.78	74,900	95.77
Feb 21, 2013	95.81	95.83	94.13	94.70	135,900	94.69
Feb 20, 2013	97.83	97.83	95.87	95.88	95,300	95.87
Feb 19, 2013	97.00	97.63	96.90	97.61	115,300	97.60
Feb 15, 2013	96.99	97.12	96.50	96.70	117,600	96.69
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On VBK

Quotes

Charts

News & Info

ETF

Analyst

Vanguard Small Cap Growth ETF (VBK)