VBK - Vanguard Small-Cap Growth ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 2018173.02173.49172.10173.21173.2197,504
May 23, 2018171.95173.14171.78173.14173.14104,800
May 22, 2018174.28174.35172.49172.52172.52127,100
May 21, 2018174.04174.74173.55174.11174.11116,000
May 18, 2018173.26173.62172.82173.32173.32161,000
May 17, 2018172.74173.62172.01173.11173.11163,300
May 16, 2018171.51173.00171.51172.61172.61133,700
May 15, 2018171.03171.52170.45171.34171.3473,900
May 14, 2018172.74173.32171.44171.82171.82110,900
May 11, 2018172.00172.68171.55172.38172.38109,700
May 10, 2018171.30172.54171.30171.91171.91144,100
May 09, 2018169.89171.35169.61170.98170.98114,000
May 08, 2018168.60169.72168.55169.72169.72107,500
May 07, 2018168.00169.64167.76168.93168.93122,900
May 04, 2018164.55167.87164.30167.23167.2392,700
May 03, 2018164.65165.42163.12164.91164.91264,400
May 02, 2018165.07166.54165.00165.17165.1775,700
May 01, 2018164.21165.36163.08165.21165.21117,400
Apr 30, 2018165.87166.51164.37164.37164.37113,200
Apr 27, 2018165.85166.19164.63165.47165.4764,700
Apr 26, 2018164.97166.27164.58165.84165.84150,400
Apr 25, 2018164.96164.96163.05164.37164.37177,900
Apr 24, 2018167.53167.90163.65164.87164.87184,900
Apr 23, 2018167.20167.91165.97166.70166.70113,800
Apr 20, 2018167.86168.07166.66166.96166.96106,200
Apr 19, 2018169.02169.30167.45168.01168.01108,500
Apr 18, 2018169.16170.00168.74169.36169.36127,900
Apr 17, 2018167.43169.28167.27168.80168.80136,100
Apr 16, 2018166.00166.86165.28166.46166.46110,600
Apr 13, 2018166.44166.44164.40165.04165.04110,000
Apr 12, 2018165.52166.38165.14165.70165.7089,900
Apr 11, 2018163.60165.69163.02164.74164.7491,700
Apr 10, 2018163.40164.90162.69164.38164.3885,900
Apr 09, 2018162.26163.54161.25161.37161.37142,400
Apr 06, 2018163.06164.09159.79160.96160.96140,000
Apr 05, 2018164.17164.86163.55164.32164.32114,900
Apr 04, 2018159.02163.71158.78163.36163.36227,500
Apr 03, 2018160.79161.79159.54161.34161.34163,600
Apr 02, 2018163.49163.95158.64159.86159.86294,400
Mar 29, 2018162.69165.01162.14163.95163.95133,500
Mar 28, 2018162.55163.25160.88161.78161.78188,100
Mar 27, 2018166.28166.47161.53162.19162.19136,800
Mar 26, 2018163.98165.70162.45165.67165.67193,700
Mar 23, 2018165.18165.43161.83161.94161.94157,200
Mar 22, 2018167.26168.26164.99165.07165.07138,000
Mar 22, 20180.236 Dividend
Mar 21, 2018168.11169.96168.06168.90168.6685,400
Mar 20, 2018167.79168.52167.63168.11167.8878,700
Mar 19, 2018168.78168.78165.89167.44167.2198,500
Mar 16, 2018169.23169.75168.77169.42169.1870,600
Mar 15, 2018170.09170.17168.47168.97168.7370,700
Mar 14, 2018170.91170.96169.37169.76169.5271,600
Mar 13, 2018171.96172.17169.85170.19169.95105,400
Mar 12, 2018170.98171.55170.45171.12170.88103,700
Mar 09, 2018169.33170.78169.09170.78170.5499,500
Mar 08, 2018168.49168.98167.37168.30168.06116,700
Mar 07, 2018165.64168.04165.05167.92167.6997,100
Mar 06, 2018165.89166.69164.60166.66166.43118,900
Mar 05, 2018162.87165.72162.76165.24165.01105,200
Mar 02, 2018159.63163.73159.38163.47163.24110,700
Mar 01, 2018161.43162.60159.32160.88160.66154,100
Feb 28, 2018163.93164.29161.76161.76161.5392,900
Feb 27, 2018165.75166.14163.39163.39163.16121,500
Feb 26, 2018165.50165.96164.47165.77165.5493,600
Feb 23, 2018163.55164.88162.66164.88164.6555,000
Feb 22, 2018163.29164.19162.41162.54162.3170,900
Feb 21, 2018163.38165.44162.67162.70162.47173,000
Feb 20, 2018163.12164.80162.79163.16162.9395,000
Feb 16, 2018163.24164.98163.24163.93163.70114,100
Feb 15, 2018162.81163.71161.23163.59163.36155,900
Feb 14, 2018157.52161.95157.35161.67161.44128,400
Feb 13, 2018157.15158.53156.53158.28158.06117,700
Feb 12, 2018156.24158.78155.24157.87157.65146,500
Feb 09, 2018155.88156.97151.00155.94155.72225,300
Feb 08, 2018160.40160.43154.67154.67154.45165,600
Feb 07, 2018160.37161.66159.41160.14159.92160,600
Feb 06, 2018155.68160.98154.34160.41160.19266,100
Feb 05, 2018162.95164.74158.61158.62158.40312,300
Feb 02, 2018166.48166.78164.30164.49164.26144,600
Feb 01, 2018166.66168.07166.35167.56167.33199,600
Jan 31, 2018168.21168.75166.59167.09166.86624,200
Jan 30, 2018167.60168.23167.12167.49167.26153,400
Jan 29, 2018169.98170.40169.22169.32169.08106,500
Jan 26, 2018169.80170.36169.20170.33170.0998,300
Jan 25, 2018170.16170.26168.67169.24169.0094,800
Jan 24, 2018170.33170.64168.47169.24169.00334,400
Jan 23, 2018169.11170.17168.67170.02169.78212,900
Jan 22, 2018167.91169.17167.81169.17168.93205,000
Jan 19, 2018165.76167.48165.70167.47167.24100,400
Jan 18, 2018165.89166.26165.36165.70165.47137,700
Jan 17, 2018165.48166.25164.93165.97165.7492,000
Jan 16, 2018167.19167.44164.25164.55164.32159,900
Jan 12, 2018166.05166.64165.74166.50166.27219,500
Jan 11, 2018164.24165.96164.08165.87165.64108,300
Jan 10, 2018163.84163.90162.94163.78163.55156,400
Jan 09, 2018164.55164.93164.00164.25164.02127,800
Jan 08, 2018163.75164.37162.77164.20163.97126,800
Jan 05, 2018163.76163.87163.18163.82163.59135,300
Jan 04, 2018163.90164.29163.08163.08162.85198,900
Jan 03, 2018162.34163.40162.34163.20162.97183,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...