U.S. Markets open in 7 hrs 49 mins

Vanguard Small-Cap Growth ETF (VBK)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
142.67-1.27 (-0.88%)
At close: 4:00PM EDT
People also watch
VBRVOTVUGVTVVOE
DateOpenHighLowCloseAdj Close*Volume
Apr 28, 2017144.01144.20142.56142.58142.58145,000
Apr 27, 2017143.76144.20143.50143.94143.94104,500
Apr 26, 2017143.16143.95142.95143.40143.40125,900
Apr 25, 2017143.06143.65143.00143.16143.16153,500
Apr 24, 2017142.60142.60141.66142.23142.23161,000
Apr 21, 2017141.14141.21140.64140.98140.98125,000
Apr 20, 2017140.47141.43140.08141.34141.34124,800
Apr 19, 2017139.86140.82139.81140.08140.08112,700
Apr 18, 2017138.95139.61138.71139.52139.5285,100
Apr 17, 2017138.35139.54138.09139.54139.54101,300
Apr 13, 2017138.78139.36137.95137.95137.95192,400
Apr 12, 2017140.25140.29138.90139.06139.06106,200
Apr 11, 2017139.25140.29138.77140.29140.29104,900
Apr 10, 2017139.29140.33139.10139.51139.51283,900
Apr 07, 2017139.03139.62138.75139.25139.2590,600
Apr 06, 2017138.38139.38137.97139.38139.3883,800
Apr 05, 2017140.32140.62138.10138.19138.19265,500
Apr 04, 2017139.46140.01139.04139.44139.44134,400
Apr 03, 2017141.05141.17139.24139.54139.54401,800
Mar 31, 2017140.47141.10140.13140.67140.67129,900
Mar 30, 2017139.94140.42139.77140.35140.3592,200
Mar 29, 2017139.18139.92138.03139.86139.86110,000
Mar 28, 2017137.99139.39137.85139.26139.26224,300
Mar 27, 2017136.50138.53136.26138.22138.22220,900
Mar 24, 2017138.34138.81137.58138.12138.1297,800
Mar 24, 20170.338 Dividend
Mar 23, 2017137.79138.92137.50138.05138.0599,400
Mar 22, 2017137.48137.87136.71137.87137.87117,000
Mar 21, 2017141.27141.27137.54137.67137.67160,400
Mar 20, 2017141.00141.03140.25140.75140.7584,700
Mar 17, 2017140.86141.26140.34141.06141.0674,500
Mar 16, 2017141.02141.19140.45140.78140.7894,800
Mar 15, 2017139.08140.96138.93140.67140.67116,900
Mar 14, 2017138.86138.86137.87138.56138.56126,800
Mar 13, 2017139.00139.65139.00139.44139.44241,800
Mar 10, 2017139.34139.37138.19138.97138.97608,600
Mar 09, 2017139.09139.49137.84138.60138.60148,600
Mar 08, 2017139.95140.25138.93139.09139.09101,300
Mar 07, 2017140.16140.48139.54139.63139.63167,200
Mar 06, 2017140.72140.74139.92140.52140.52347,800
Mar 03, 2017141.30141.64140.66141.37141.37161,400
Mar 02, 2017142.39142.39141.09141.23141.23126,300
Mar 01, 2017142.00142.73141.73142.49142.49150,100
Feb 28, 2017141.92141.92140.38140.38140.38264,000
Feb 27, 2017140.84142.37140.68142.37142.37184,200
Feb 24, 2017139.76140.94139.49140.92140.9296,100
Feb 23, 2017141.88141.88139.95140.75140.75125,600
Feb 22, 2017142.15142.31141.24141.42141.42237,700
Feb 21, 2017141.64142.35141.64142.31142.31186,200
Feb 17, 2017140.40141.30140.31141.30141.30106,900
Feb 16, 2017141.17141.55140.13140.85140.85128,900
Feb 15, 2017140.04141.35139.99141.17141.17150,600
Feb 14, 2017139.67140.43139.31140.34140.34205,700
Feb 13, 2017140.40140.57139.78139.90139.90190,700
Feb 10, 2017139.69140.07139.23139.81139.81138,600
Feb 09, 2017137.34139.19137.34139.07139.07129,400
Feb 08, 2017136.64137.36136.01137.34137.34137,700
Feb 07, 2017137.61137.95136.72137.11137.11104,700
Feb 06, 2017137.88138.05137.16137.51137.51125,800
Feb 03, 2017137.30138.28137.06138.21138.21239,600
Feb 02, 2017136.19137.00135.77136.40136.40180,100
Feb 01, 2017137.50137.79135.90136.46136.46164,200
Jan 31, 2017135.32136.92135.06136.72136.72251,700
Jan 30, 2017136.30136.32134.52135.70135.70225,300
Jan 27, 2017137.59137.74136.62137.01137.01152,700
Jan 26, 2017138.28138.55137.41137.53137.53247,700
Jan 25, 2017137.92138.32137.81138.12138.12212,500
Jan 24, 2017135.74137.25135.66137.06137.06207,900
Jan 23, 2017135.24135.72134.51135.20135.201,556,200
Jan 20, 2017135.30135.85135.04135.47135.47121,100
Jan 19, 2017135.92136.12134.50134.94134.94164,000
Jan 18, 2017135.56135.81135.05135.79135.79112,700
Jan 17, 2017136.34136.34135.06135.29135.29185,600
Jan 13, 2017136.15137.19136.15136.81136.81142,600
Jan 12, 2017135.97136.37134.20135.72135.72205,100
Jan 11, 2017136.09136.35135.20136.04136.04182,500
Jan 10, 2017135.36136.36135.23136.01136.01138,200
Jan 09, 2017135.63135.75134.75135.20135.20159,400
Jan 06, 2017135.77136.06135.15135.34135.34254,000
Jan 05, 2017136.08136.21134.68135.50135.50508,000
Jan 04, 2017134.30136.29134.30136.15136.15797,600
Jan 03, 2017134.44134.93132.84133.86133.86427,100
Dec 30, 2016133.84133.84132.70133.14133.14186,900
Dec 29, 2016133.50134.12133.09133.60133.60199,200
Dec 28, 2016135.16135.16133.10133.32133.32141,100
Dec 27, 2016134.49135.23134.44134.85134.85144,000
Dec 23, 2016133.54134.19133.54134.19134.19109,200
Dec 22, 2016134.76134.76133.24133.44133.44116,100
Dec 22, 20160.624 Dividend
Dec 21, 2016136.13136.32135.24135.24135.24100,200
Dec 20, 2016135.87136.38135.54135.96135.96182,800
Dec 19, 2016134.98135.87134.90135.40135.40127,000
Dec 16, 2016135.24135.98134.59134.77134.77124,900
Dec 15, 2016134.94135.97134.26135.03135.03159,600
Dec 14, 2016135.94136.38134.15134.51134.51201,500
Dec 13, 2016136.56136.93135.57136.19136.19172,900
Dec 12, 2016137.10137.31135.59136.02136.02174,200
Dec 09, 2016137.77138.23137.02137.26137.26277,200
Dec 08, 2016136.08137.53135.75137.53137.53157,200
Dec 07, 2016134.64136.11134.22135.86135.86229,000
*Close price adjusted for dividends and splits.
Loading more data...