Send me a link:

*Text messaging rates may apply.

 Dow Down1.88% Nasdaq Down2.09%

Vanguard Small Cap Growth ETF (VBK)

-NYSEArca
120.72 2.87(2.32%) Jul 31, 4:00PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Mar 18, 200448.1548.1547.6447.6440045.00
Mar 17, 200448.0148.2948.0148.1512,00045.49
Mar 16, 200448.0548.0547.1147.361,40044.74
Mar 15, 200448.4548.4547.8147.8140045.17
Mar 12, 200448.2448.2447.9547.961,20045.31
Mar 11, 200447.9747.9747.9747.9710045.32
Mar 10, 200448.6548.6547.8547.851,10045.20
Mar 9, 200449.0749.0748.9348.9340046.22
Mar 8, 200450.8050.8049.8749.873,90047.11
Mar 5, 200450.4950.5950.4950.551,60047.75
Mar 4, 200450.2550.2550.2550.2510047.47
Mar 3, 200449.5049.8949.5049.891,10047.13
Mar 2, 200450.2350.2449.9549.951,90047.19
Mar 1, 200449.6349.6349.6349.6320046.88
Feb 27, 200449.2949.3049.0049.304,50046.57
Feb 26, 200448.4848.8548.4848.8550046.15
Feb 25, 200447.9047.9047.9047.9050045.25
Feb 24, 200447.5047.8547.3247.855,40045.20
Feb 23, 200448.0048.1547.6747.851,90045.20
Feb 20, 200449.6049.6048.4548.452,10045.77
Feb 19, 200450.4050.4049.5649.561,90046.82
Feb 18, 200450.2950.2949.9050.002,30047.23
Feb 17, 200449.9550.1549.8550.151,30047.38
Feb 13, 200450.2850.3049.4049.422,90046.69
Feb 12, 200450.2050.3450.0050.095,10047.32
Feb 11, 200449.8050.1049.8050.1060047.33
Feb 10, 200449.6049.7549.6049.603,30046.86
Feb 9, 200449.5549.6949.4949.492,80046.75
Feb 6, 200448.6349.0548.6349.051,10046.34
Feb 5, 200448.2048.2047.9047.9050045.25
Feb 4, 200448.4048.4047.7547.751,00045.11
Feb 3, 200448.9048.9048.8148.8180046.11
Feb 2, 200449.1549.1548.9548.951,30046.24
Jan 30, 200448.5649.0048.5649.002,10046.29
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in USD.