VBK - Vanguard Small-Cap Growth ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 2017158.77160.29158.40159.68159.6883,430
Dec 14, 2017159.39159.64157.80157.95157.9589,600
Dec 13, 2017158.43159.74158.33159.06159.0680,900
Dec 12, 2017159.29159.29158.34158.38158.3868,900
Dec 11, 2017159.54159.75158.86158.97158.97219,000
Dec 08, 2017159.63159.78159.04159.19159.19222,600
Dec 07, 2017157.20159.00157.14158.65158.6587,700
Dec 06, 2017157.66158.26156.88157.14157.14102,900
Dec 05, 2017159.20159.68157.81157.95157.95137,700
Dec 04, 2017162.10162.42158.90159.00159.00169,000
Dec 01, 2017161.08161.18156.80160.42160.42164,700
Nov 30, 2017160.52161.34160.34160.98160.9885,400
Nov 29, 2017160.72161.05159.20159.72159.72101,100
Nov 28, 2017159.52160.55159.06160.47160.4782,100
Nov 27, 2017160.16160.21159.07159.14159.1490,900
Nov 24, 2017160.02160.11159.77160.06160.0626,800
Nov 22, 2017159.74159.90159.39159.53159.5374,200
Nov 21, 2017158.38159.54158.26159.54159.54120,000
Nov 20, 2017157.22157.82157.02157.82157.8280,500
Nov 17, 2017155.93157.16155.93157.02157.0264,000
Nov 16, 2017154.71156.63154.71156.29156.29101,900
Nov 15, 2017154.15154.70153.15154.13154.13186,800
Nov 14, 2017155.01155.43154.66155.00155.0075,200
Nov 13, 2017155.04155.66154.61155.56155.5671,000
Nov 10, 2017155.15155.74155.08155.54155.54101,000
Nov 09, 2017155.49156.04154.16155.30155.3076,700
Nov 08, 2017155.90156.58155.50156.42156.4281,000
Nov 07, 2017157.10157.10155.39155.94155.94144,100
Nov 06, 2017156.59157.17156.40156.92156.9270,900
Nov 03, 2017155.23156.39155.12156.34156.3496,400
Nov 02, 2017155.34155.93155.00155.40155.4091,200
Nov 01, 2017157.18157.18154.83155.50155.5099,800
Oct 31, 2017155.44156.53155.16156.19156.1980,400
Oct 30, 2017154.16155.59154.16154.90154.9082,300
Oct 27, 2017154.16155.64154.13155.56155.5663,800
Oct 26, 2017153.88154.41153.52154.13154.13122,500
Oct 25, 2017154.45154.52152.44153.62153.6299,000
Oct 24, 2017154.90155.16154.58154.67154.6775,400
Oct 23, 2017155.68155.68154.53154.56154.5676,500
Oct 20, 2017155.30155.73155.02155.55155.5586,700
Oct 19, 2017154.01154.43153.21154.43154.4385,000
Oct 18, 2017154.80154.98154.37154.72154.72123,600
Oct 17, 2017154.50154.89154.14154.38154.38122,500
Oct 16, 2017154.94155.44154.37154.57154.5790,300
Oct 13, 2017155.03155.15154.45154.52154.52111,700
Oct 12, 2017154.30154.94154.10154.73154.73138,000
Oct 11, 2017154.59154.64154.31154.60154.6090,200
Oct 10, 2017154.75155.06154.07154.31154.3178,000
Oct 09, 2017155.10155.26154.15154.37154.37124,200
Oct 06, 2017154.41154.97154.33154.90154.9085,800
Oct 05, 2017154.93154.96154.48154.85154.8574,100
Oct 04, 2017154.21154.71154.00154.52154.52156,100
Oct 03, 2017154.03154.31153.54154.31154.31177,000
Oct 02, 2017152.79153.88152.76153.84153.84367,800
Sep 29, 2017152.10152.70151.93152.64152.64123,700
Sep 28, 2017151.52152.05151.03152.00152.00118,000
Sep 27, 2017150.40152.06150.21151.78151.78121,300
Sep 26, 2017150.11150.24149.62149.70149.7072,800
Sep 25, 2017150.44150.44149.25149.80149.8062,500
Sep 22, 2017149.99150.47149.81150.31150.3182,600
Sep 21, 2017150.41150.41149.80150.02150.0267,100
Sep 20, 2017149.71150.30149.57150.28150.2885,100
Sep 20, 20170.208 Dividend
Sep 19, 2017149.90149.97149.42149.58149.3760,100
Sep 18, 2017149.00149.96149.00149.73149.52196,300
Sep 15, 2017148.55148.89148.15148.78148.5765,600
Sep 14, 2017148.61148.77147.99148.51148.30187,100
Sep 13, 2017148.64148.90148.48148.62148.4164,600
Sep 12, 2017148.40148.74148.14148.69148.4864,900
Sep 11, 2017147.96148.12147.62147.98147.77102,700
Sep 08, 2017146.50146.85146.24146.56146.3681,900
Sep 07, 2017147.18147.18146.29146.72146.5264,300
Sep 06, 2017147.32147.35146.54146.87146.67184,500
Sep 05, 2017147.55148.00145.83146.68146.48228,400
Sep 01, 2017147.54147.79147.00147.61147.40210,100
Aug 31, 2017145.96147.29145.80147.15146.95134,900
Aug 30, 2017144.01145.52143.91145.46145.26271,100
Aug 29, 2017143.13144.28142.99144.09143.89110,800
Aug 28, 2017143.95144.17143.46143.99143.7967,500
Aug 25, 2017144.14144.26143.46143.68143.4868,600
Aug 24, 2017144.17144.26143.52143.69143.49114,700
Aug 23, 2017143.17143.93143.17143.55143.35160,100
Aug 22, 2017142.68144.00142.67143.85143.65176,700
Aug 21, 2017142.24142.46141.75142.33142.13201,200
Aug 18, 2017142.30142.90141.75142.34142.1491,500
Aug 17, 2017144.35144.95142.51142.56142.36112,300
Aug 16, 2017144.69145.39144.65144.85144.6578,800
Aug 15, 2017145.52145.70144.36144.38144.1892,400
Aug 14, 2017144.62145.48144.28145.27145.0799,100
Aug 11, 2017142.62143.66141.92143.50143.30134,500
Aug 10, 2017144.97144.97142.65142.65142.45166,800
Aug 09, 2017145.59145.79144.91145.40145.20114,500
Aug 08, 2017146.86147.70146.04146.30146.1096,800
Aug 07, 2017146.64147.00146.29146.90146.7074,200
Aug 04, 2017146.46146.59146.08146.40146.20152,200
Aug 03, 2017146.79146.83145.79146.07145.8795,900
Aug 02, 2017147.80147.80145.65146.40146.20100,800
Aug 01, 2017148.40149.02147.52147.91147.7081,800
Jul 31, 2017148.59148.59147.32147.72147.51119,200
Jul 28, 2017148.12148.49148.00148.29148.0865,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...