VBK Historical Prices | Vanguard Small-Cap Growth ETF Stock

Dow

0.03% Nasdaq

0.09%

Vanguard Small Cap Growth ETF (VBK)

-NYSEArca

103.78 0.19(0.18%) 2:23PM 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*
Apr 25, 2012	84.68	85.49	84.68	85.35	131,800	84.47
Apr 24, 2012	83.60	84.10	83.18	83.68	122,000	82.82
Apr 23, 2012	83.43	83.61	82.59	83.55	125,300	82.69
Apr 20, 2012	84.86	85.41	84.58	84.63	68,100	83.76
Apr 19, 2012	84.71	85.75	83.85	84.35	196,200	83.48
Apr 18, 2012	84.75	85.02	84.34	84.67	83,000	83.79
Apr 17, 2012	84.52	85.71	84.39	85.11	131,100	84.23
Apr 16, 2012	84.25	84.57	83.10	83.75	200,500	82.88
Apr 13, 2012	84.60	84.68	83.83	84.00	74,600	83.13
Apr 12, 2012	83.50	85.23	83.50	84.93	296,100	84.05
Apr 11, 2012	82.99	83.76	82.99	83.52	137,900	82.66
Apr 10, 2012	84.25	84.45	82.26	82.41	298,300	81.56
Apr 9, 2012	84.38	84.83	84.14	84.56	153,800	83.69
Apr 5, 2012	85.70	86.22	85.60	85.87	84,800	84.98
Apr 4, 2012	86.59	86.59	85.56	86.08	137,100	85.19
Apr 3, 2012	87.59	88.05	87.17	87.55	179,400	86.65
Apr 2, 2012	86.57	87.95	86.47	87.82	178,400	86.91
Mar 30, 2012	87.62	87.66	86.62	86.95	84,300	86.05
Mar 29, 2012	86.72	87.24	86.05	86.99	114,100	86.09
Mar 28, 2012	87.97	88.16	86.57	87.34	126,600	86.44
Mar 27, 2012	88.48	88.63	87.83	87.87	104,100	86.96
Mar 26, 2012	87.58	88.49	87.52	88.40	184,500	87.49
Mar 23, 2012	86.00	86.70	85.31	86.63	95,900	85.73
Mar 22, 2012	85.90	86.24	85.37	85.91	139,600	85.02
Mar 22, 2012	0.006 Dividend
Mar 21, 2012	86.79	87.15	86.34	86.72	117,900	85.82
Mar 20, 2012	86.70	86.91	86.20	86.60	216,600	85.70
Mar 19, 2012	86.62	88.08	86.53	87.48	161,400	86.57
Mar 16, 2012	87.04	87.16	86.59	86.83	75,000	85.93
Mar 15, 2012	86.15	87.00	85.97	86.96	112,900	86.06
Mar 14, 2012	86.70	86.94	85.94	86.25	195,000	85.35
Mar 13, 2012	85.96	86.86	85.62	86.84	922,700	85.94
Mar 12, 2012	85.74	85.96	85.00	85.36	111,500	84.47
Mar 9, 2012	84.63	86.12	84.50	85.66	124,800	84.77
Mar 8, 2012	83.95	84.75	83.40	84.59	140,800	83.71
Mar 7, 2012	82.69	83.39	82.65	83.26	276,500	82.39
Mar 6, 2012	83.31	83.32	82.09	82.46	173,000	81.60
Mar 5, 2012	84.36	84.37	83.63	84.24	130,700	83.36
Mar 2, 2012	85.71	85.87	84.13	84.58	276,800	83.70
Mar 1, 2012	85.45	86.44	85.22	85.76	110,100	84.87
Feb 29, 2012	86.43	86.78	85.04	85.04	137,600	84.16
Feb 28, 2012	86.41	86.90	85.75	86.22	146,100	85.32
Feb 27, 2012	85.68	86.76	85.10	86.42	357,400	85.52
Feb 24, 2012	86.47	86.75	86.19	86.38	120,000	85.48
Feb 23, 2012	85.36	86.42	84.91	86.36	93,200	85.46
Feb 22, 2012	85.40	85.84	85.09	85.25	78,900	84.36
Feb 21, 2012	86.33	86.40	85.22	85.58	127,300	84.69
Feb 17, 2012	86.69	86.75	85.93	86.10	68,300	85.20
Feb 16, 2012	84.85	86.34	84.83	86.29	123,000	85.39
Feb 15, 2012	85.78	85.88	84.57	84.82	117,600	83.94
Feb 14, 2012	85.19	85.41	84.81	85.35	63,000	84.46
Feb 13, 2012	85.41	85.67	84.88	85.57	78,800	84.68
Feb 10, 2012	84.60	84.76	84.14	84.47	97,900	83.59
Feb 9, 2012	85.84	85.84	84.78	85.45	138,000	84.56
Feb 8, 2012	85.74	86.04	84.75	85.50	129,700	84.61
Feb 7, 2012	85.42	85.78	84.90	85.49	142,900	84.60
Feb 6, 2012	85.26	85.81	85.17	85.56	263,400	84.67
Feb 3, 2012	85.38	86.00	85.18	85.74	141,600	84.85
Feb 2, 2012	83.77	84.40	83.66	84.00	441,100	83.13
Feb 1, 2012	82.47	83.69	82.33	83.53	218,000	82.66
Jan 31, 2012	82.50	82.66	81.37	81.87	109,700	81.02
Jan 30, 2012	82.00	82.30	81.34	82.00	115,400	81.15
Jan 27, 2012	81.50	82.61	81.50	82.53	190,700	81.67
Jan 26, 2012	82.50	82.70	81.39	81.78	97,600	80.93
Jan 25, 2012	81.17	82.23	80.80	82.03	101,000	81.18
Jan 24, 2012	80.14	81.29	79.82	81.18	142,500	80.34
Jan 23, 2012	80.77	81.40	80.10	80.69	254,000	79.85
* 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)