U.S. Markets closed

Vanguard Small-Cap Growth ETF (VBK)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
148.62-1.16 (-0.77%)
At close: 4:00PM EDT

148.62 0.00 (0.00%)
After hours: 4:04PM EDT

People also watch
VBRVOTVUGVTVVOE
DateOpenHighLowClose*Adj Close**Volume
Jul 27, 2017150.17150.17147.64148.62148.6276,804
Jul 26, 2017150.14150.28149.71149.78149.7871,100
Jul 25, 2017149.92150.25149.34150.06150.06108,600
Jul 24, 2017148.71149.32148.50149.32149.32110,200
Jul 21, 2017148.71149.05148.42148.67148.6787,300
Jul 20, 2017149.23149.39148.68148.93148.93180,400
Jul 19, 2017147.95149.24147.95149.20149.20125,500
Jul 18, 2017147.36147.69147.05147.63147.6382,500
Jul 17, 2017147.66148.00147.34147.76147.7664,400
Jul 14, 2017147.01147.93147.01147.52147.52153,300
Jul 13, 2017146.80146.99145.95146.92146.9268,700
Jul 12, 2017146.65147.49146.61146.92146.9284,300
Jul 11, 2017145.11145.84144.60145.75145.7582,300
Jul 10, 2017145.24145.75144.80145.08145.08184,600
Jul 07, 2017144.27145.74144.20145.63145.63255,200
Jul 06, 2017145.33145.40143.86144.03144.03153,800
Jul 05, 2017146.11146.40145.52146.18146.18111,600
Jul 03, 2017146.38146.71145.93146.26146.2660,800
Jun 30, 2017145.86146.39145.41145.73145.7399,000
Jun 29, 2017147.21147.21144.31145.53145.53149,300
Jun 28, 2017145.85147.22145.57147.08147.0897,100
Jun 27, 2017146.99147.05145.16145.16145.16164,800
Jun 26, 2017147.55147.68146.42147.09147.0995,700
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, 2017146.72146.99145.70145.79145.5886,400
Jun 19, 2017146.00147.10145.78147.02146.8179,400
Jun 16, 2017145.05145.40144.60145.32145.1161,100
Jun 15, 2017144.75145.42144.55145.30145.0996,800
Jun 14, 2017146.83146.93145.47146.11145.9085,800
Jun 13, 2017146.09146.72145.91146.72146.51129,800
Jun 12, 2017145.75145.86144.46145.59145.38121,900
Jun 09, 2017146.66147.64144.74145.76145.55228,900
Jun 08, 2017145.39146.60145.00146.37146.16106,000
Jun 07, 2017145.60145.87144.91145.47145.2669,800
Jun 06, 2017145.04146.16144.72145.49145.28124,000
Jun 05, 2017146.36146.43145.59145.73145.5294,300
Jun 02, 2017145.71146.72145.46146.41146.20110,900
Jun 01, 2017143.42145.46143.33145.46145.25124,100
May 31, 2017143.32143.47141.74143.08142.8792,500
May 30, 2017143.91144.10143.06143.12142.9182,800
May 26, 2017144.09144.27143.70144.11143.90117,100
May 25, 2017144.40144.90143.93144.21144.00109,000
May 24, 2017143.58144.07143.31143.98143.7798,400
May 23, 2017143.69143.92142.80143.48143.27162,000
May 22, 2017142.69143.50142.69143.39143.18154,100
May 19, 2017141.87142.89141.86142.27142.0697,800
May 18, 2017140.58141.83140.10141.47141.27134,100
May 17, 2017142.05142.57140.61140.71140.511,410,700
May 16, 2017144.07144.07143.03143.82143.61102,100
May 15, 2017143.26144.34143.09143.85143.64318,700
May 12, 2017142.69142.92142.23142.75142.54101,800
May 11, 2017143.19143.39141.85143.03142.82116,500
May 10, 2017142.53143.70142.37143.63143.42170,100
May 09, 2017142.79142.97142.30142.73142.52137,100
May 08, 2017143.08143.39141.90142.56142.35151,900
May 05, 2017142.47143.42142.10143.42143.2195,800
May 04, 2017142.31142.31141.03142.02141.81145,200
May 03, 2017142.53142.62141.65142.30142.09300,800
May 02, 2017143.54143.83142.74143.10142.89196,200
May 01, 2017143.11143.64142.47143.34143.13134,400
Apr 28, 2017144.01144.20142.56142.58142.37145,000
Apr 27, 2017143.76144.20143.50143.94143.73104,500
Apr 26, 2017143.16143.95142.95143.40143.19125,900
Apr 25, 2017143.06143.65143.00143.16142.95153,500
Apr 24, 2017142.60142.60141.66142.23142.02161,000
Apr 21, 2017141.14141.21140.64140.98140.78125,000
Apr 20, 2017140.47141.43140.08141.34141.14124,800
Apr 19, 2017139.86140.82139.81140.08139.88112,700
Apr 18, 2017138.95139.61138.71139.52139.3285,100
Apr 17, 2017138.35139.54138.09139.54139.34101,300
Apr 13, 2017138.78139.36137.95137.95137.75192,400
Apr 12, 2017140.25140.29138.90139.06138.86106,200
Apr 11, 2017139.25140.29138.77140.29140.09104,900
Apr 10, 2017139.29140.33139.10139.51139.31283,900
Apr 07, 2017139.03139.62138.75139.25139.0590,600
Apr 06, 2017138.38139.38137.97139.38139.1883,800
Apr 05, 2017140.32140.62138.10138.19137.99265,500
Apr 04, 2017139.46140.01139.04139.44139.24134,400
Apr 03, 2017141.05141.17139.24139.54139.34401,800
Mar 31, 2017140.47141.10140.13140.67140.47129,900
Mar 30, 2017139.94140.42139.77140.35140.1592,200
Mar 29, 2017139.18139.92138.03139.86139.66110,000
Mar 28, 2017137.99139.39137.85139.26139.06224,300
Mar 27, 2017136.50138.53136.26138.22138.02220,900
Mar 24, 2017138.34138.81137.58138.12137.9297,800
Mar 24, 20170.338 Dividend
Mar 23, 2017137.79138.92137.50138.05137.5199,400
Mar 22, 2017137.48137.87136.71137.87137.33117,000
Mar 21, 2017141.27141.27137.54137.67137.13160,400
Mar 20, 2017141.00141.03140.25140.75140.2084,700
Mar 17, 2017140.86141.26140.34141.06140.5174,500
Mar 16, 2017141.02141.19140.45140.78140.2394,800
Mar 15, 2017139.08140.96138.93140.67140.12116,900
Mar 14, 2017138.86138.86137.87138.56138.02126,800
Mar 13, 2017139.00139.65139.00139.44138.90241,800
Mar 10, 2017139.34139.37138.19138.97138.43608,600
Mar 09, 2017139.09139.49137.84138.60138.06148,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...