U.S. Markets closed

Vanguard Small-Cap Growth ETF (VBK)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
146.97+0.92 (+0.63%)
At close: 4:00PM EDT
People also watch
VBRVOTVUGVTVVOE
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 2017146.21147.18145.63147.13147.1363,000
Jun 22, 2017145.76146.37145.34146.05146.05100,800
Jun 21, 2017145.79146.59145.37145.66145.6690,200
Jun 21, 20170.211 Dividend
Jun 20, 2017146.51146.78145.49145.79145.5886,400
Jun 19, 2017145.79146.89145.57147.02146.8179,400
Jun 16, 2017144.84145.19144.39145.32145.1161,100
Jun 15, 2017144.54145.21144.34145.30145.0996,800
Jun 14, 2017146.62146.72145.26146.11145.9085,800
Jun 13, 2017145.88146.51145.70146.72146.51129,800
Jun 12, 2017145.54145.65144.25145.59145.38121,900
Jun 09, 2017146.45147.43144.53145.76145.55228,900
Jun 08, 2017145.18146.39144.79146.37146.16106,000
Jun 07, 2017145.39145.66144.70145.47145.2669,800
Jun 06, 2017144.83145.95144.51145.49145.28124,000
Jun 05, 2017146.15146.22145.38145.73145.5294,300
Jun 02, 2017145.50146.51145.25146.41146.20110,900
Jun 01, 2017143.21145.25143.12145.46145.25124,100
May 31, 2017143.11143.26141.53143.08142.8792,500
May 30, 2017143.70143.89142.85143.12142.9182,800
May 26, 2017143.88144.06143.49144.11143.90117,100
May 25, 2017144.19144.69143.72144.21144.00109,000
May 24, 2017143.37143.86143.10143.98143.7798,400
May 23, 2017143.48143.71142.59143.48143.27162,000
May 22, 2017142.48143.29142.48143.39143.18154,100
May 19, 2017141.66142.68141.65142.27142.0697,800
May 18, 2017140.38141.62139.90141.47141.27134,100
May 17, 2017141.84142.36140.41140.71140.511,410,700
May 16, 2017143.86143.86142.82143.82143.61102,100
May 15, 2017143.05144.13142.88143.85143.64318,700
May 12, 2017142.48142.71142.02142.75142.54101,800
May 11, 2017142.98143.18141.64143.03142.82116,500
May 10, 2017142.32143.49142.16143.63143.42170,100
May 09, 2017142.58142.76142.09142.73142.52137,100
May 08, 2017142.87143.18141.69142.56142.35151,900
May 05, 2017142.26143.21141.89143.42143.2195,800
May 04, 2017142.10142.10140.83142.02141.81145,200
May 03, 2017142.32142.41141.44142.30142.09300,800
May 02, 2017143.33143.62142.53143.10142.89196,200
May 01, 2017142.90143.43142.26143.34143.13134,400
Apr 28, 2017143.80143.99142.35142.58142.37145,000
Apr 27, 2017143.55143.99143.29143.94143.73104,500
Apr 26, 2017142.95143.74142.74143.40143.19125,900
Apr 25, 2017142.85143.44142.79143.16142.95153,500
Apr 24, 2017142.39142.39141.45142.23142.02161,000
Apr 21, 2017140.94141.01140.44140.98140.78125,000
Apr 20, 2017140.27141.23139.88141.34141.14124,800
Apr 19, 2017139.66140.62139.61140.08139.88112,700
Apr 18, 2017138.75139.41138.51139.52139.3285,100
Apr 17, 2017138.15139.34137.89139.54139.34101,300
Apr 13, 2017138.58139.16137.75137.95137.75192,400
Apr 12, 2017140.05140.09138.70139.06138.86106,200
Apr 11, 2017139.05140.09138.57140.29140.09104,900
Apr 10, 2017139.09140.13138.90139.51139.31283,900
Apr 07, 2017138.83139.42138.55139.25139.0590,600
Apr 06, 2017138.18139.18137.77139.38139.1883,800
Apr 05, 2017140.12140.42137.90138.19137.99265,500
Apr 04, 2017139.26139.81138.84139.44139.24134,400
Apr 03, 2017140.85140.97139.04139.54139.34401,800
Mar 31, 2017140.27140.90139.93140.67140.47129,900
Mar 30, 2017139.74140.22139.57140.35140.1592,200
Mar 29, 2017138.98139.72137.83139.86139.66110,000
Mar 28, 2017137.79139.19137.65139.26139.06224,300
Mar 27, 2017136.30138.33136.06138.22138.02220,900
Mar 24, 2017138.14138.61137.38138.12137.9297,800
Mar 24, 20170.338 Dividend
Mar 23, 2017137.25138.38136.96138.05137.5199,400
Mar 22, 2017136.94137.33136.18137.87137.33117,000
Mar 21, 2017140.72140.72137.00137.67137.13160,400
Mar 20, 2017140.45140.48139.70140.75140.2084,700
Mar 17, 2017140.31140.71139.79141.06140.5174,500
Mar 16, 2017140.47140.64139.90140.78140.2394,800
Mar 15, 2017138.54140.41138.39140.67140.12116,900
Mar 14, 2017138.32138.32137.33138.56138.02126,800
Mar 13, 2017138.46139.11138.46139.44138.90241,800
Mar 10, 2017138.80138.83137.65138.97138.43608,600
Mar 09, 2017138.55138.95137.30138.60138.06148,600
Mar 08, 2017139.41139.70138.39139.09138.55101,300
Mar 07, 2017139.61139.93139.00139.63139.09167,200
Mar 06, 2017140.17140.19139.38140.52139.97347,800
Mar 03, 2017140.75141.09140.11141.37140.82161,400
Mar 02, 2017141.84141.84140.54141.23140.68126,300
Mar 01, 2017141.45142.17141.18142.49141.94150,100
Feb 28, 2017141.37141.37139.83140.38139.83264,000
Feb 27, 2017140.29141.82140.13142.37141.82184,200
Feb 24, 2017139.22140.39138.95140.92140.3796,100
Feb 23, 2017141.33141.33139.41140.75140.20125,600
Feb 22, 2017141.60141.76140.69141.42140.87237,700
Feb 21, 2017141.09141.80141.09142.31141.76186,200
Feb 17, 2017139.85140.75139.76141.30140.75106,900
Feb 16, 2017140.62141.00139.58140.85140.30128,900
Feb 15, 2017139.49140.80139.45141.17140.62150,600
Feb 14, 2017139.13139.88138.77140.34139.79205,700
Feb 13, 2017139.85140.02139.24139.90139.36190,700
Feb 10, 2017139.15139.52138.69139.81139.27138,600
Feb 09, 2017136.81138.65136.81139.07138.53129,400
Feb 08, 2017136.11136.83135.48137.34136.81137,700
Feb 07, 2017137.07137.41136.19137.11136.58104,700
Feb 06, 2017137.34137.51136.63137.51136.97125,800
Feb 03, 2017136.77137.74136.53138.21137.67239,600
*Close price adjusted for dividends and splits.
Loading more data...