U.S. Markets close in 25 mins.

Vanguard Small-Cap Growth ETF (VBK)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
150.3572+0.3372 (+0.2248%)
As of 3:35PM EDT. Market open.
People also watch
VBRVOTVUGVTVVOE
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 2017149.99150.47149.81150.36150.3671,242
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
Jul 27, 2017150.17150.17147.64148.62148.4176,800
Jul 26, 2017150.14150.28149.71149.78149.5771,100
Jul 25, 2017149.92150.25149.34150.06149.85108,600
Jul 24, 2017148.71149.32148.50149.32149.11110,200
Jul 21, 2017148.71149.05148.42148.67148.4687,300
Jul 20, 2017149.23149.39148.68148.93148.72180,400
Jul 19, 2017147.95149.24147.95149.20148.99125,500
Jul 18, 2017147.36147.69147.05147.63147.4282,500
Jul 17, 2017147.66148.00147.34147.76147.5564,400
Jul 14, 2017147.01147.93147.01147.52147.31153,300
Jul 13, 2017146.80146.99145.95146.92146.7268,700
Jul 12, 2017146.65147.49146.61146.92146.7284,300
Jul 11, 2017145.11145.84144.60145.75145.5582,300
Jul 10, 2017145.24145.75144.80145.08144.88184,600
Jul 07, 2017144.27145.74144.20145.63145.43255,200
Jul 06, 2017145.33145.40143.86144.03143.83153,800
Jul 05, 2017146.11146.40145.52146.18145.98111,600
Jul 03, 2017146.38146.71145.93146.26146.0660,800
Jun 30, 2017145.86146.39145.41145.73145.5399,000
Jun 29, 2017147.21147.21144.31145.53145.33149,300
Jun 28, 2017145.85147.22145.57147.08146.8897,100
Jun 27, 2017146.99147.05145.16145.16144.96164,800
Jun 26, 2017147.55147.68146.42147.09146.8995,700
Jun 23, 2017146.21147.18145.63147.13146.9363,000
Jun 22, 2017145.76146.37145.34146.05145.85100,800
Jun 21, 2017145.79146.59145.37145.66145.4690,200
Jun 21, 20170.211 Dividend
Jun 20, 2017146.72146.99145.70145.79145.3886,400
Jun 19, 2017146.00147.10145.78147.02146.6079,400
Jun 16, 2017145.05145.40144.60145.32144.9161,100
Jun 15, 2017144.75145.42144.55145.30144.8996,800
Jun 14, 2017146.83146.93145.47146.11145.7085,800
Jun 13, 2017146.09146.72145.91146.72146.30129,800
Jun 12, 2017145.75145.86144.46145.59145.18121,900
Jun 09, 2017146.66147.64144.74145.76145.35228,900
Jun 08, 2017145.39146.60145.00146.37145.95106,000
Jun 07, 2017145.60145.87144.91145.47145.0669,800
Jun 06, 2017145.04146.16144.72145.49145.08124,000
Jun 05, 2017146.36146.43145.59145.73145.3294,300
Jun 02, 2017145.71146.72145.46146.41145.99110,900
Jun 01, 2017143.42145.46143.33145.46145.05124,100
May 31, 2017143.32143.47141.74143.08142.6792,500
May 30, 2017143.91144.10143.06143.12142.7182,800
May 26, 2017144.09144.27143.70144.11143.70117,100
May 25, 2017144.40144.90143.93144.21143.80109,000
May 24, 2017143.58144.07143.31143.98143.5798,400
May 23, 2017143.69143.92142.80143.48143.07162,000
May 22, 2017142.69143.50142.69143.39142.98154,100
May 19, 2017141.87142.89141.86142.27141.8797,800
May 18, 2017140.58141.83140.10141.47141.07134,100
May 17, 2017142.05142.57140.61140.71140.311,410,700
May 16, 2017144.07144.07143.03143.82143.41102,100
May 15, 2017143.26144.34143.09143.85143.44318,700
May 12, 2017142.69142.92142.23142.75142.35101,800
May 11, 2017143.19143.39141.85143.03142.62116,500
May 10, 2017142.53143.70142.37143.63143.22170,100
May 09, 2017142.79142.97142.30142.73142.33137,100
May 08, 2017143.08143.39141.90142.56142.16151,900
May 05, 2017142.47143.42142.10143.42143.0195,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...