VBK - Vanguard Small-Cap Growth ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...