• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.03% Nasdaq Up0.17%

    Vanguard Small-Cap Growth ETF (VBK)

    -NYSEArca
    126.45 Up 0.34(0.27%) Dec 24, 1:00PM EST
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Apr 20, 201284.8685.4184.5884.6368,10082.39
    Apr 19, 201284.7185.7583.8584.35196,20082.12
    Apr 18, 201284.7585.0284.3484.6783,00082.43
    Apr 17, 201284.5285.7184.3985.11131,10082.86
    Apr 16, 201284.2584.5783.1083.75200,50081.53
    Apr 13, 201284.6084.6883.8384.0074,60081.78
    Apr 12, 201283.5085.2383.5084.93296,10082.68
    Apr 11, 201282.9983.7682.9983.52137,90081.31
    Apr 10, 201284.2584.4582.2682.41298,30080.23
    Apr 9, 201284.3884.8384.1484.56153,80082.32
    Apr 5, 201285.7086.2285.6085.8784,80083.60
    Apr 4, 201286.5986.5985.5686.08137,10083.80
    Apr 3, 201287.5988.0587.1787.55179,40085.23
    Apr 2, 201286.5787.9586.4787.82178,40085.49
    Mar 30, 201287.6287.6686.6286.9584,30084.65
    Mar 29, 201286.7287.2486.0586.99114,10084.69
    Mar 28, 201287.9788.1686.5787.34126,60085.03
    Mar 27, 201288.4888.6387.8387.87104,10085.54
    Mar 26, 201287.5888.4987.5288.40184,50086.06
    Mar 23, 201286.0086.7085.3186.6395,90084.34
    Mar 22, 201285.9086.2485.3785.91139,60083.64
    Mar 22, 20120.006 Dividend
    Mar 21, 201286.7987.1586.3486.72117,90084.42
    Mar 20, 201286.7086.9186.2086.60216,60084.30
    Mar 19, 201286.6288.0886.5387.48161,40085.16
    Mar 16, 201287.0487.1686.5986.8375,00084.53
    Mar 15, 201286.1587.0085.9786.96112,90084.65
    Mar 14, 201286.7086.9485.9486.25195,00083.96
    Mar 13, 201285.9686.8685.6286.84922,70084.54
    Mar 12, 201285.7485.9685.0085.36111,50083.09
    Mar 9, 201284.6386.1284.5085.66124,80083.39
    Mar 8, 201283.9584.7583.4084.59140,80082.34
    Mar 7, 201282.6983.3982.6583.26276,50081.05
    Mar 6, 201283.3183.3282.0982.46173,00080.27
    Mar 5, 201284.3684.3783.6384.24130,70082.00
    Mar 2, 201285.7185.8784.1384.58276,80082.34
    Mar 1, 201285.4586.4485.2285.76110,10083.48
    Feb 29, 201286.4386.7885.0485.04137,60082.78
    Feb 28, 201286.4186.9085.7586.22146,10083.93
    Feb 27, 201285.6886.7685.1086.42357,40084.13
    Feb 24, 201286.4786.7586.1986.38120,00084.09
    Feb 23, 201285.3686.4284.9186.3693,20084.07
    Feb 22, 201285.4085.8485.0985.2578,90082.99
    Feb 21, 201286.3386.4085.2285.58127,30083.31
    Feb 17, 201286.6986.7585.9386.1068,30083.81
    Feb 16, 201284.8586.3484.8386.29123,00084.00
    Feb 15, 201285.7885.8884.5784.82117,60082.57
    Feb 14, 201285.1985.4184.8185.3563,00083.08
    Feb 13, 201285.4185.6784.8885.5778,80083.30
    Feb 10, 201284.6084.7684.1484.4797,90082.23
    Feb 9, 201285.8485.8484.7885.45138,00083.18
    Feb 8, 201285.7486.0484.7585.50129,70083.23
    Feb 7, 201285.4285.7884.9085.49142,90083.22
    Feb 6, 201285.2685.8185.1785.56263,40083.29
    Feb 3, 201285.3886.0085.1885.74141,60083.46
    Feb 2, 201283.7784.4083.6684.00441,10081.77
    Feb 1, 201282.4783.6982.3383.53218,00081.31
    Jan 31, 201282.5082.6681.3781.87109,70079.70
    Jan 30, 201282.0082.3081.3482.00115,40079.82
    Jan 27, 201281.5082.6181.5082.53190,70080.34
    Jan 26, 201282.5082.7081.3981.7897,60079.61
    Jan 25, 201281.1782.2380.8082.03101,00079.85
    Jan 24, 201280.1481.2979.8281.18142,50079.03
    Jan 23, 201280.7781.4080.1080.69254,00078.55
    Jan 20, 201280.9081.0880.6180.8297,10078.67
    Jan 19, 201280.7181.2380.4881.0499,70078.89
    Jan 18, 201278.8580.3578.6580.32115,30078.19
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in USD.