NYSEArca - Delayed Quote USD

Vanguard Small-Cap Growth Index Fund ETF Shares (VBK)

237.63 -1.22 (-0.51%)
At close: April 19 at 4:00 PM EDT
242.50 +4.87 (+2.05%)
After hours: April 19 at 7:45 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 237.87 240.03 236.01 237.63 237.63 457,155
Apr 18, 2024 240.51 242.51 238.27 238.85 238.85 267,200
Apr 17, 2024 243.42 244.23 239.57 240.00 240.00 319,800
Apr 16, 2024 241.80 243.84 240.50 242.42 242.42 255,000
Apr 15, 2024 248.99 249.76 242.33 243.26 243.26 267,800
Apr 12, 2024 251.47 252.06 246.76 247.95 247.95 216,400
Apr 11, 2024 253.00 253.61 250.66 252.89 252.89 179,900
Apr 10, 2024 251.42 253.67 250.67 252.28 252.28 223,400
Apr 9, 2024 256.78 257.28 254.39 257.28 257.28 217,100
Apr 8, 2024 255.83 256.50 254.53 255.69 255.69 280,900
Apr 5, 2024 252.27 255.41 251.74 254.38 254.38 262,500
Apr 4, 2024 257.74 258.13 251.86 252.47 252.47 221,100
Apr 3, 2024 253.01 255.89 252.93 255.10 255.10 193,900
Apr 2, 2024 255.21 255.49 252.86 254.05 254.05 536,100
Apr 1, 2024 260.97 260.99 257.83 258.31 258.31 227,600
Mar 28, 2024 260.86 262.09 260.36 260.72 260.72 196,600
Mar 27, 2024 258.77 260.10 257.08 260.10 260.10 333,900
Mar 26, 2024 258.67 258.98 256.54 256.81 256.81 230,800
Mar 25, 2024 257.50 258.33 256.79 257.06 257.06 157,900
Mar 22, 2024 259.36 259.36 256.26 257.00 257.00 179,200
Mar 21, 2024 0.41 Dividend
Mar 21, 2024 258.72 260.75 258.29 259.35 259.35 250,200
Mar 20, 2024 252.98 257.52 252.57 257.06 256.65 165,900
Mar 19, 2024 250.39 253.37 249.92 253.08 252.68 171,800
Mar 18, 2024 253.14 253.51 251.53 251.72 251.32 177,100
Mar 15, 2024 251.51 252.86 250.90 251.89 251.49 302,300
Mar 14, 2024 256.45 256.56 250.61 252.51 252.11 552,400
Mar 13, 2024 255.91 257.62 255.54 256.47 256.07 161,400
Mar 12, 2024 255.50 256.53 253.55 255.91 255.51 215,400
Mar 11, 2024 256.24 257.00 254.25 254.90 254.50 166,400
Mar 8, 2024 259.77 262.01 256.19 257.24 256.83 387,600
Mar 7, 2024 257.08 258.44 256.67 258.24 257.83 331,100
Mar 6, 2024 255.90 257.16 254.05 255.56 255.16 514,500
Mar 5, 2024 255.36 255.82 252.01 253.10 252.70 243,500
Mar 4, 2024 257.93 258.80 257.05 257.41 257.00 220,100
Mar 1, 2024 254.25 256.84 252.96 256.62 256.22 313,900
Feb 29, 2024 254.44 255.44 252.03 253.57 253.17 295,500
Feb 28, 2024 250.86 252.89 250.33 251.73 251.33 181,300
Feb 27, 2024 251.38 252.69 250.83 252.48 252.08 821,000
Feb 26, 2024 248.18 250.37 247.93 249.85 249.46 1,246,300
Feb 23, 2024 248.21 249.07 246.64 248.02 247.63 520,800
Feb 22, 2024 246.41 248.18 245.57 247.66 247.27 301,300
Feb 21, 2024 243.46 244.30 241.77 243.50 243.12 263,700
Feb 20, 2024 246.28 246.68 243.95 245.77 245.38 679,600
Feb 16, 2024 249.83 251.59 248.50 248.96 248.57 316,500
Feb 15, 2024 249.52 251.90 248.86 251.64 251.24 282,200
Feb 14, 2024 244.81 247.62 243.82 247.37 246.98 305,800
Feb 13, 2024 241.24 244.64 239.80 241.64 241.26 1,911,000
Feb 12, 2024 246.94 249.95 246.92 248.61 248.22 283,500
Feb 9, 2024 244.63 246.98 244.47 246.57 246.18 270,500
Feb 8, 2024 239.79 243.76 239.73 243.59 243.21 210,400
Feb 7, 2024 239.62 240.90 237.54 239.78 239.40 361,700
Feb 6, 2024 236.66 238.85 236.03 238.73 238.35 362,600
Feb 5, 2024 237.36 237.43 234.14 236.51 236.14 365,400
Feb 2, 2024 237.05 240.15 235.80 239.21 238.83 501,300
Feb 1, 2024 236.51 238.80 234.24 238.73 238.35 301,700
Jan 31, 2024 238.91 240.84 234.52 234.77 234.40 220,800
Jan 30, 2024 240.59 240.78 238.85 239.45 239.07 222,700
Jan 29, 2024 237.49 241.53 237.00 241.53 241.15 438,500
Jan 26, 2024 237.78 238.77 236.76 237.02 236.65 237,700
Jan 25, 2024 238.48 239.03 235.90 237.02 236.65 265,600
Jan 24, 2024 241.18 241.18 235.80 235.94 235.57 265,300
Jan 23, 2024 240.51 240.75 237.32 238.52 238.14 211,700
Jan 22, 2024 236.99 240.05 236.99 238.77 238.39 400,900
Jan 19, 2024 233.98 235.31 231.67 235.12 234.75 344,500
Jan 18, 2024 232.55 233.21 229.95 232.78 232.41 192,400
Jan 17, 2024 230.00 231.06 229.03 231.00 230.64 275,900
Jan 16, 2024 232.47 233.66 231.10 232.51 232.14 523,300
Jan 12, 2024 236.51 237.79 233.73 234.15 233.78 268,000
Jan 11, 2024 235.69 236.00 232.04 234.84 234.47 252,900
Jan 10, 2024 235.58 236.29 233.52 235.88 235.51 235,600
Jan 9, 2024 234.60 236.74 234.15 235.60 235.23 190,000
Jan 8, 2024 231.91 236.86 231.26 236.84 236.47 369,600
Jan 5, 2024 230.88 233.54 230.06 231.77 231.40 250,700
Jan 4, 2024 231.97 233.55 231.51 232.20 231.83 199,600
Jan 3, 2024 236.12 236.50 231.78 232.05 231.68 448,100
Jan 2, 2024 239.76 241.19 237.50 238.77 238.39 424,800
Dec 29, 2023 244.52 245.18 241.63 241.77 241.39 221,100
Dec 28, 2023 244.52 246.15 244.35 245.17 244.78 407,300
Dec 27, 2023 245.32 246.18 244.20 245.46 245.07 323,700
Dec 26, 2023 243.08 245.23 242.50 244.59 244.20 368,700
Dec 22, 2023 241.61 243.67 240.74 242.34 241.96 432,600
Dec 21, 2023 0.62 Dividend
Dec 21, 2023 239.20 240.91 238.18 240.82 240.44 497,000
Dec 20, 2023 241.52 243.24 236.52 236.52 235.53 310,700
Dec 19, 2023 239.65 242.19 239.22 242.07 241.06 312,300
Dec 18, 2023 238.02 238.99 236.73 238.04 237.04 325,400
Dec 15, 2023 240.00 240.00 236.34 237.55 236.56 556,500
Dec 14, 2023 237.24 240.44 236.66 239.14 238.14 418,200
Dec 13, 2023 226.75 233.84 225.70 233.84 232.86 307,800
Dec 12, 2023 226.54 227.82 224.72 227.10 226.15 278,500
Dec 11, 2023 225.50 226.80 224.94 226.64 225.69 233,900
Dec 8, 2023 223.55 226.64 223.40 225.52 224.58 274,300
Dec 7, 2023 223.47 224.11 222.13 223.99 223.05 222,500
Dec 6, 2023 225.12 226.70 222.86 222.95 222.02 327,100
Dec 5, 2023 225.31 225.31 222.64 223.56 222.62 303,900
Dec 4, 2023 224.02 226.60 224.00 226.38 225.43 270,500
Dec 1, 2023 218.62 225.14 217.81 225.14 224.20 339,900
Nov 30, 2023 218.72 219.20 217.34 218.61 217.69 228,000
Nov 29, 2023 218.03 220.70 217.30 217.61 216.70 268,500
Nov 28, 2023 216.61 217.69 215.21 216.31 215.40 289,700
Nov 27, 2023 216.47 217.50 215.41 216.98 216.07 299,000
Nov 24, 2023 215.75 217.53 215.60 217.19 216.28 105,600
Nov 22, 2023 216.00 217.07 215.32 216.17 215.26 356,000
Nov 21, 2023 215.69 215.78 214.28 214.68 213.78 211,200
Nov 20, 2023 214.85 216.99 214.20 216.56 215.65 289,900
Nov 17, 2023 213.73 214.64 213.15 214.54 213.64 408,100
Nov 16, 2023 214.43 215.08 211.36 212.47 211.58 391,100
Nov 15, 2023 215.00 218.83 214.62 215.22 214.32 481,800
Nov 14, 2023 210.15 214.73 210.15 214.47 213.57 515,100
Nov 13, 2023 204.34 205.55 203.31 205.01 204.15 307,600
Nov 10, 2023 203.37 205.13 201.92 205.07 204.21 327,900
Nov 9, 2023 207.32 207.32 202.42 202.66 201.81 351,700
Nov 8, 2023 207.44 207.97 205.09 205.88 205.02 235,200
Nov 7, 2023 206.58 208.12 205.20 207.41 206.54 253,500
Nov 6, 2023 209.54 209.93 205.49 206.58 205.71 492,300
Nov 3, 2023 206.99 210.13 206.22 208.95 208.07 431,100
Nov 2, 2023 202.80 204.05 201.76 203.80 202.95 352,200
Nov 1, 2023 199.01 199.66 196.65 199.66 198.82 372,000
Oct 31, 2023 197.23 199.48 196.69 199.07 198.24 291,300
Oct 30, 2023 198.02 199.02 195.63 197.18 196.35 254,100
Oct 27, 2023 199.48 199.48 195.86 196.36 195.54 376,900
Oct 26, 2023 199.16 200.45 197.45 198.39 197.56 502,800
Oct 25, 2023 202.40 202.40 198.63 198.67 197.84 284,200
Oct 24, 2023 203.48 205.63 202.78 204.04 203.19 282,700
Oct 23, 2023 202.28 204.50 200.68 201.80 200.95 328,200
Oct 20, 2023 206.19 206.19 203.38 203.48 202.63 260,000
Oct 19, 2023 209.39 210.33 205.68 206.23 205.37 199,500
Oct 18, 2023 213.18 213.18 209.14 209.45 208.57 170,800
Oct 17, 2023 210.64 216.12 210.64 214.60 213.70 398,700
Oct 16, 2023 210.25 212.71 209.00 212.26 211.37 175,600
Oct 13, 2023 210.77 210.87 207.75 208.66 207.79 232,500
Oct 12, 2023 215.57 215.57 209.08 210.13 209.25 204,700
Oct 11, 2023 215.93 216.87 213.52 215.31 214.41 115,600
Oct 10, 2023 212.56 216.68 212.56 215.31 214.41 194,700
Oct 9, 2023 209.55 212.65 209.30 212.17 211.28 185,400
Oct 6, 2023 207.00 211.97 206.65 211.02 210.14 534,500
Oct 5, 2023 208.35 209.32 206.54 208.51 207.64 310,300
Oct 4, 2023 208.23 208.98 205.84 208.77 207.90 241,100
Oct 3, 2023 210.48 211.20 206.96 207.72 206.85 315,500
Oct 2, 2023 213.94 214.38 210.93 212.15 211.26 247,500
Sep 29, 2023 216.64 217.38 213.81 214.18 213.28 188,700
Sep 28, 2023 212.99 216.10 212.40 214.79 213.89 164,100
Sep 27, 2023 212.14 213.91 210.85 212.76 211.87 312,200
Sep 26, 2023 212.39 213.61 210.46 210.59 209.71 226,800
Sep 25, 2023 211.90 214.15 211.77 213.46 212.57 196,200
Sep 22, 2023 214.49 214.91 212.78 212.95 212.06 225,900
Sep 21, 2023 0.31 Dividend
Sep 21, 2023 216.17 216.17 213.18 213.32 212.43 186,500
Sep 20, 2023 221.44 222.21 218.28 218.28 217.05 119,900
Sep 19, 2023 221.67 222.08 219.44 220.53 219.29 273,600
Sep 18, 2023 222.37 222.69 221.11 221.46 220.22 133,200
Sep 15, 2023 224.44 224.44 221.77 222.49 221.24 149,900
Sep 14, 2023 224.99 225.93 223.74 225.25 223.98 156,100
Sep 13, 2023 224.65 225.00 222.59 223.21 221.96 96,500
Sep 12, 2023 224.91 226.40 224.20 224.72 223.46 151,900
Sep 11, 2023 226.27 226.43 224.94 225.56 224.29 131,400
Sep 8, 2023 226.15 226.62 224.55 224.85 223.59 162,400
Sep 7, 2023 225.90 226.35 224.08 225.95 224.68 135,700
Sep 6, 2023 227.89 229.42 226.45 227.91 226.63 127,100
Sep 5, 2023 230.59 230.92 227.93 227.93 226.65 183,000
Sep 1, 2023 231.59 232.85 230.84 231.78 230.48 143,700
Aug 31, 2023 230.15 231.04 229.51 229.51 228.22 134,600
Aug 30, 2023 227.72 230.10 227.24 229.35 228.06 187,300
Aug 29, 2023 223.01 227.91 222.66 227.86 226.58 248,500
Aug 28, 2023 223.14 224.59 223.01 223.38 222.12 125,200
Aug 25, 2023 221.35 223.06 219.22 222.18 220.93 180,100
Aug 24, 2023 224.51 224.76 220.38 220.40 219.16 147,300
Aug 23, 2023 222.02 224.81 221.64 224.37 223.11 117,000
Aug 22, 2023 222.51 223.04 220.84 221.64 220.39 174,100
Aug 21, 2023 221.26 222.10 219.75 221.50 220.25 148,000
Aug 18, 2023 217.86 221.29 217.22 220.83 219.59 167,800
Aug 17, 2023 224.17 224.17 219.58 219.68 218.45 191,100
Aug 16, 2023 226.07 226.71 223.41 223.41 222.15 148,600
Aug 15, 2023 227.87 228.13 226.39 226.66 225.39 140,900
Aug 14, 2023 227.18 229.20 226.15 229.20 227.91 228,900
Aug 11, 2023 226.77 228.70 226.50 227.96 226.68 261,600
Aug 10, 2023 229.39 231.34 226.87 227.91 226.63 300,300
Aug 9, 2023 230.28 230.28 227.37 227.93 226.65 172,200
Aug 8, 2023 229.77 229.95 227.50 229.79 228.50 193,900
Aug 7, 2023 232.48 232.48 230.11 231.80 230.50 156,800
Aug 4, 2023 233.54 234.60 231.30 231.77 230.47 258,400
Aug 3, 2023 232.13 233.66 231.41 232.60 231.29 179,000
Aug 2, 2023 235.29 235.29 231.73 233.22 231.91 165,700
Aug 1, 2023 237.95 238.25 236.25 238.10 236.76 151,900
Jul 31, 2023 237.87 239.60 237.87 239.48 238.13 164,000
Jul 28, 2023 235.82 237.03 235.23 236.74 235.41 138,700
Jul 27, 2023 238.64 238.64 232.51 233.15 231.84 152,600
Jul 26, 2023 235.22 237.27 235.01 236.64 235.31 122,800
Jul 25, 2023 235.00 236.81 235.00 235.74 234.41 140,500
Jul 24, 2023 236.20 237.22 234.59 235.19 233.87 202,500
Jul 21, 2023 237.43 237.43 235.41 236.08 234.75 202,300
Jul 20, 2023 238.32 238.53 235.40 235.86 234.53 140,900
Jul 19, 2023 239.68 240.76 238.00 238.90 237.56 306,600
Jul 18, 2023 237.48 239.14 237.31 238.56 237.22 197,000
Jul 17, 2023 235.14 238.13 234.27 237.36 236.03 240,000
Jul 14, 2023 237.99 237.99 234.53 235.36 234.04 202,900
Jul 13, 2023 237.03 238.44 236.08 237.88 236.54 136,000
Jul 12, 2023 236.82 236.90 234.93 236.00 234.67 207,800
Jul 11, 2023 231.65 233.99 230.98 233.55 232.24 137,300
Jul 10, 2023 226.05 230.96 226.05 230.96 229.66 190,900
Jul 7, 2023 224.79 228.18 224.79 226.24 224.97 232,100
Jul 6, 2023 225.33 225.33 222.11 224.47 223.21 158,900
Jul 5, 2023 228.72 228.72 227.39 227.81 226.53 185,700
Jul 3, 2023 229.54 230.10 229.02 229.72 228.43 108,700
Jun 30, 2023 229.78 230.59 229.00 229.74 228.45 158,400
Jun 29, 2023 225.96 228.12 225.51 227.81 226.53 99,500
Jun 28, 2023 223.90 225.94 223.24 225.53 224.26 196,600
Jun 27, 2023 221.31 224.74 220.70 224.33 223.07 153,600
Jun 26, 2023 220.24 222.50 220.05 220.44 219.20 227,500
Jun 23, 2023 0.38 Dividend
Jun 23, 2023 221.07 221.90 220.24 220.38 219.14 144,000
Jun 22, 2023 223.87 224.44 222.36 223.81 222.18 118,600
Jun 21, 2023 225.30 225.89 223.50 224.72 223.08 137,700
Jun 20, 2023 226.13 226.48 224.24 225.97 224.32 178,700
Jun 16, 2023 229.95 230.00 226.28 227.11 225.45 200,500
Jun 15, 2023 225.66 228.90 225.17 228.54 226.87 211,700
Jun 14, 2023 228.71 229.50 224.65 226.73 225.08 210,700
Jun 13, 2023 226.78 228.74 226.58 228.32 226.65 249,200
Jun 12, 2023 223.35 225.71 222.68 225.19 223.55 166,300
Jun 9, 2023 224.42 225.16 222.37 222.75 221.12 133,100
Jun 8, 2023 224.09 224.57 222.51 224.42 222.78 109,000
Jun 7, 2023 224.16 226.36 223.76 224.64 223.00 157,100
Jun 6, 2023 219.19 223.94 219.18 223.22 221.59 229,700
Jun 5, 2023 220.37 220.69 218.12 219.46 217.86 283,800
Jun 2, 2023 218.44 221.25 217.17 221.17 219.56 178,900
Jun 1, 2023 213.62 216.86 212.37 216.12 214.54 189,200
May 31, 2023 213.81 215.03 211.67 213.61 212.05 165,900
May 30, 2023 216.12 217.29 213.93 214.88 213.31 181,600
May 26, 2023 212.81 215.38 212.50 214.62 213.05 136,400
May 25, 2023 214.34 214.34 211.08 212.44 210.89 128,800
May 24, 2023 214.33 214.40 212.34 213.86 212.30 125,900
May 23, 2023 217.50 219.63 215.68 215.93 214.35 190,400
May 22, 2023 216.23 219.26 216.20 218.38 216.79 232,300
May 19, 2023 218.33 218.33 215.13 215.98 214.40 123,600
May 18, 2023 214.84 217.35 214.63 217.05 215.47 121,200
May 17, 2023 213.71 215.63 211.68 215.31 213.74 156,000
May 16, 2023 213.95 213.95 211.98 211.98 210.43 112,900
May 15, 2023 212.96 216.08 212.42 215.62 214.05 141,200
May 12, 2023 213.59 214.13 211.17 212.58 211.03 77,400
May 11, 2023 213.46 214.07 211.97 212.94 211.39 141,700
May 10, 2023 215.90 215.90 212.55 214.40 212.84 178,100
May 9, 2023 212.44 214.02 212.03 213.26 211.70 91,700
May 8, 2023 214.21 214.39 212.42 213.62 212.06 137,000
May 5, 2023 211.75 214.09 211.75 213.36 211.80 157,700
May 4, 2023 210.72 210.94 208.11 209.12 207.59 176,100
May 3, 2023 210.93 214.62 210.86 211.43 209.89 118,200
May 2, 2023 213.12 213.63 208.76 210.59 209.05 168,400
May 1, 2023 213.30 215.41 213.08 214.31 212.75 128,900
Apr 28, 2023 211.34 214.13 211.00 213.69 212.13 145,300
Apr 27, 2023 210.46 212.09 208.85 211.86 210.31 152,500
Apr 26, 2023 211.38 212.10 209.24 209.55 208.02 180,000
Apr 25, 2023 214.77 214.77 211.24 211.25 209.71 138,800
Apr 24, 2023 216.62 217.36 215.22 216.25 214.67 90,200
Apr 21, 2023 216.09 217.29 214.92 216.85 215.27 174,800
Apr 20, 2023 215.22 216.86 215.00 215.69 214.12 121,300

Related Tickers