Send me a link:

*Text messaging rates may apply.

 Dow Down0.02% Nasdaq Down0.04%

Vanguard Small Cap Growth ETF (VBK)

-NYSEArca
124.52 Up 0.18(0.14%) 4:00PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Mar 31, 200448.8749.4748.8749.471,50046.73
Mar 30, 200448.7849.2948.7849.291,40046.56
Mar 29, 200448.5548.9648.5548.881,80046.18
Mar 26, 200447.7348.2447.7348.162,20045.50
Mar 25, 200447.0147.7747.0147.771,80045.13
Mar 24, 200446.6446.6446.5446.5430043.97
Mar 23, 200446.8046.8046.6446.6490044.06
Mar 22, 200446.9046.9046.3146.314,00043.75
Mar 19, 200447.6547.6547.6547.6540045.01
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.