VBK - Vanguard Small-Cap Growth ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 2018188.57188.81187.03187.17187.1783,773
Sep 20, 2018187.63188.20186.95188.15188.15114,700
Sep 19, 2018188.33188.60186.33186.89186.89187,400
Sep 18, 2018187.33188.77187.21188.33188.33106,100
Sep 17, 2018189.89190.13186.82187.01187.01131,300
Sep 14, 2018189.39190.49189.17189.81189.8198,900
Sep 13, 2018189.55190.27188.81189.24189.24104,100
Sep 12, 2018188.72189.25186.99189.07189.07105,500
Sep 11, 2018187.97189.40187.51189.01189.01152,100
Sep 10, 2018187.95188.48187.48188.14188.1488,900
Sep 07, 2018186.82188.64186.00187.22187.22105,900
Sep 06, 2018188.40188.81186.89187.26187.26153,500
Sep 05, 2018189.89189.98186.58188.27188.27141,900
Sep 04, 2018189.82190.22188.58190.00190.00125,000
Aug 31, 2018188.92190.15188.60189.93189.9389,800
Aug 30, 2018189.10190.04188.90189.18189.18106,200
Aug 29, 2018188.74189.81188.37189.57189.57105,200
Aug 28, 2018188.22188.63187.35188.45188.45121,000
Aug 27, 2018187.55188.54187.55188.07188.07156,000
Aug 24, 2018186.14187.17186.14186.96186.96162,600
Aug 23, 2018185.68186.54185.26185.61185.61121,200
Aug 22, 2018184.94186.00184.78185.76185.7693,900
Aug 21, 2018183.17185.22183.08184.66184.66102,900
Aug 20, 2018182.91183.29181.91182.90182.90118,200
Aug 17, 2018181.26182.42180.87182.41182.4193,900
Aug 16, 2018181.07182.23180.89181.62181.62166,000
Aug 15, 2018181.36181.70178.91180.22180.22205,700
Aug 14, 2018180.86182.49180.66182.19182.19181,400
Aug 13, 2018181.72182.18179.84180.32180.32103,800
Aug 10, 2018180.88182.68180.65181.61181.61106,500
Aug 09, 2018181.69182.75180.41181.74181.74104,400
Aug 08, 2018181.69181.77180.41180.95180.95112,000
Aug 07, 2018181.60181.97181.27181.61181.61176,500
Aug 06, 2018179.71181.15179.49181.06181.06157,600
Aug 03, 2018180.34180.62178.79179.46179.46167,100
Aug 02, 2018177.50180.49177.42180.26180.26140,300
Aug 01, 2018177.78178.67177.24178.20178.20146,600
Jul 31, 2018176.16178.36175.77177.50177.50120,600
Jul 30, 2018178.18179.10175.39175.72175.72143,300
Jul 27, 2018181.97182.16177.30178.22178.22334,900
Jul 26, 2018181.05182.47180.88181.72181.72152,700
Jul 25, 2018179.86181.37179.19181.37181.37159,000
Jul 24, 2018183.07183.32179.06179.82179.82115,900
Jul 23, 2018182.37182.68181.50182.41182.41127,400
Jul 20, 2018183.19183.42182.44182.55182.55102,500
Jul 19, 2018182.47183.70181.85183.48183.4889,600
Jul 18, 2018182.30182.78181.38182.75182.75126,200
Jul 17, 2018180.56182.60180.56182.35182.35120,700
Jul 16, 2018182.20182.30180.43180.94180.94121,300
Jul 13, 2018182.33182.99181.94182.02182.02119,400
Jul 12, 2018181.49182.40180.69182.32182.32237,100
Jul 11, 2018180.56181.70180.34180.61180.61176,200
Jul 10, 2018182.60182.95180.94181.67181.67176,000
Jul 09, 2018181.75182.21180.82182.13182.13159,500
Jul 06, 2018178.82180.87178.55180.84180.84151,300
Jul 05, 2018178.00178.70176.95178.70178.70173,500
Jul 03, 2018177.25177.96176.84177.03177.0375,100
Jul 02, 2018174.77176.68174.30176.68176.68267,300
Jun 29, 2018176.26177.02175.80175.80175.80118,300
Jun 28, 2018174.13175.88173.23175.62175.62256,900
Jun 27, 2018177.29177.91174.18174.18174.18206,600
Jun 26, 2018176.34177.60175.93177.11177.11182,700
Jun 25, 2018178.94179.19174.90175.89175.89204,100
Jun 22, 2018181.23181.44179.45179.58179.58158,400
Jun 22, 20180.241 Dividend
Jun 21, 2018182.51182.51179.95180.40180.16970,300
Jun 20, 2018181.82182.77181.35182.47182.23129,900
Jun 19, 2018180.34181.11178.81181.04180.80197,600
Jun 18, 2018179.90181.41179.51181.39181.15157,300
Jun 15, 2018180.27180.80179.60180.72180.48112,600
Jun 14, 2018180.63181.16180.12180.96180.72105,500
Jun 13, 2018181.03181.15179.57179.92179.68125,300
Jun 12, 2018179.23180.80179.23180.58180.34289,200
Jun 11, 2018178.75179.26178.40178.93178.69101,100
Jun 08, 2018177.42178.62177.42178.54178.30107,200
Jun 07, 2018179.09179.14176.59177.63177.39167,300
Jun 06, 2018177.23178.66177.03178.66178.42171,000
Jun 05, 2018176.13177.35176.09177.07176.83172,000
Jun 04, 2018175.91176.24174.83176.21175.97129,100
Jun 01, 2018175.04175.85174.91175.47175.24116,700
May 31, 2018175.28175.58173.74173.94173.71137,700
May 30, 2018173.55175.64173.55175.27175.04122,400
May 29, 2018172.19173.25171.42172.74172.51294,500
May 25, 2018172.93173.31172.78173.08172.8562,000
May 24, 2018173.02173.49172.10173.21172.9897,500
May 23, 2018171.95173.14171.78173.14172.91104,800
May 22, 2018174.28174.35172.49172.52172.29127,100
May 21, 2018174.04174.74173.55174.11173.88116,000
May 18, 2018173.26173.62172.82173.32173.09161,000
May 17, 2018172.74173.62172.01173.11172.88163,300
May 16, 2018171.51173.00171.51172.61172.38133,700
May 15, 2018171.03171.52170.45171.34171.1173,900
May 14, 2018172.74173.32171.44171.82171.59110,900
May 11, 2018172.00172.68171.55172.38172.15109,700
May 10, 2018171.30172.54171.30171.91171.68144,100
May 09, 2018169.89171.35169.61170.98170.75114,000
May 08, 2018168.60169.72168.55169.72169.49107,500
May 07, 2018168.00169.64167.76168.93168.70122,900
May 04, 2018164.55167.87164.30167.23167.0192,700
May 03, 2018164.65165.42163.12164.91164.69264,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...