Advertisement
Advertisement
U.S. markets open in 6 hours 54 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Vanguard Small-Cap Growth Index Fund ETF Shares (VBK)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
258.18-1.78 (-0.68%)
At close: 04:00PM EST
260.00 +1.82 (+0.70%)
After hours: 06:32PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 14, 2022258.02259.87253.71258.18258.18320,500
Jan 13, 2022266.39267.33259.41259.96259.96276,800
Jan 12, 2022269.21270.48264.20265.47265.47211,200
Jan 11, 2022263.34267.44261.54267.09267.09456,200
Jan 10, 2022261.87263.26256.39263.26263.26544,300
Jan 07, 2022268.01270.58263.78263.85263.85394,500
Jan 06, 2022268.18271.14264.31268.01268.01446,700
Jan 05, 2022278.71279.64267.84268.05268.05452,400
Jan 04, 2022283.56283.70277.19279.83279.831,170,300
Jan 03, 2022282.72283.49279.19282.83282.83412,000
Dec 31, 2021282.00284.10281.54281.79281.79181,700
Dec 30, 2021281.65285.48281.27282.51282.51227,300
Dec 29, 2021281.41281.63279.18281.44281.44286,300
Dec 28, 2021283.29284.94280.39281.00281.00160,400
Dec 27, 2021280.97283.40279.99283.40283.40159,000
Dec 27, 20210.373 Dividend
Dec 23, 2021280.00281.93278.75281.34280.97163,000
Dec 22, 2021276.49279.18275.79279.18278.81220,700
Dec 21, 2021272.10277.10270.69276.99276.62288,300
Dec 20, 2021268.32270.08266.35269.23268.87518,700
Dec 17, 2021268.09274.48265.49273.07272.71566,000
Dec 16, 2021277.81278.00267.91269.22268.86272,000
Dec 15, 2021271.42276.29267.59275.99275.62462,200
Dec 14, 2021272.01274.65269.36271.37271.01458,800
Dec 13, 2021276.50277.50272.74274.70274.34195,800
Dec 10, 2021280.44281.65275.34276.34275.97213,400
Dec 09, 2021283.87285.83278.07278.07277.70340,100
Dec 08, 2021283.21286.06280.48285.46285.08291,100
Dec 07, 2021278.03284.29278.03282.59282.22242,000
Dec 06, 2021271.14275.61267.00274.05273.69476,100
Dec 03, 2021277.48277.99267.24270.37270.01347,600
Dec 02, 2021271.17277.17270.03276.20275.83296,700
Dec 01, 2021282.28283.06270.54270.54270.18306,000
Nov 30, 2021281.45283.08275.28277.55277.18360,000
Nov 29, 2021285.51285.87280.35282.96282.58276,600
Nov 26, 2021282.77285.47279.50281.91281.54249,400
Nov 24, 2021285.25288.94283.40288.74288.36123,400
Nov 23, 2021288.82290.02282.84286.69286.31284,200
Nov 22, 2021294.97295.07288.45289.45289.07275,200
Nov 19, 2021294.92296.07293.46293.73293.34313,000
Nov 18, 2021299.46299.46294.15295.47295.08166,500
Nov 17, 2021301.62301.62297.37298.33297.93273,800
Nov 16, 2021299.92302.45299.18302.07301.67519,800
Nov 15, 2021303.20303.40299.61300.16299.76163,100
Nov 12, 2021301.75302.29300.56302.14301.74249,600
Nov 11, 2021300.64301.27299.88300.64300.24224,700
Nov 10, 2021303.00304.46297.26298.90298.50235,900
Nov 09, 2021306.57306.73302.90305.11304.71105,300
Nov 08, 2021306.41306.78305.00305.79305.38157,800
Nov 05, 2021305.53306.66302.05304.20303.80194,200
Nov 04, 2021303.95306.24302.79303.54303.14789,800
Nov 03, 2021300.00304.35299.80303.53303.13166,000
Nov 02, 2021302.04302.04299.48301.00300.60151,100
Nov 01, 2021296.54301.92296.54301.66301.26212,400
Oct 29, 2021294.22296.17294.06295.60295.21129,800
Oct 28, 2021290.78295.10290.66295.10294.71108,900
Oct 27, 2021293.45294.08289.04289.13288.75130,600
Oct 26, 2021296.87296.97293.10293.60293.21158,400
Oct 25, 2021293.96296.43292.79295.62295.23103,700
Oct 22, 2021293.87294.75291.50293.30292.91122,000
Oct 21, 2021291.61294.02291.29294.02293.63132,200
Oct 20, 2021291.62292.76290.58291.86291.47296,300
Oct 19, 2021290.58292.21289.58291.18290.79134,200
Oct 18, 2021287.02288.90286.56288.90288.52143,400
Oct 15, 2021291.41291.41288.04288.27287.89164,700
Oct 14, 2021287.00289.21286.84288.88288.50134,000
Oct 13, 2021282.32284.00281.34283.68283.30117,700
Oct 12, 2021280.27282.60279.85281.36280.99144,200
Oct 11, 2021280.89282.97279.16279.21278.8471,600
Oct 08, 2021284.68284.68280.59280.77280.4085,200
Oct 07, 2021281.84285.99281.84283.96283.58137,100
Oct 06, 2021277.07279.83275.61279.64279.27269,100
Oct 05, 2021279.04282.27278.19279.15278.78308,000
Oct 04, 2021282.79282.79276.93278.07277.70267,300
Oct 01, 2021281.66284.72277.75283.44283.06178,900
Sep 30, 2021283.96284.52280.16280.16279.79155,800
Sep 29, 2021285.35286.00282.09282.53282.16126,900
Sep 28, 2021290.04290.04283.52283.91283.53213,000
Sep 27, 2021291.65292.90289.73292.08291.69140,900
Sep 24, 2021292.59292.93291.09292.01291.62190,500
Sep 24, 20210.149 Dividend
Sep 23, 2021291.51294.59291.31294.13293.59174,700
Sep 22, 2021288.06291.82288.06290.42289.8981,600
Sep 21, 2021287.09288.16284.70286.91286.3898,300
Sep 20, 2021285.22287.09282.11285.49284.97217,100
Sep 17, 2021291.25291.84289.26291.08290.55158,000
Sep 16, 2021289.80291.82288.62290.89290.36139,200
Sep 15, 2021287.96290.33286.48289.96289.43106,500
Sep 14, 2021290.94291.15286.90287.84287.31161,900
Sep 13, 2021291.56291.56287.32289.66289.13175,300
Sep 10, 2021293.54293.54289.62289.94289.41110,800
Sep 09, 2021292.24294.46291.92292.25291.71149,000
Sep 08, 2021294.19294.19291.05292.43291.89284,100
Sep 07, 2021297.11297.44294.65294.86294.32163,000
Sep 03, 2021297.03297.64296.07297.37296.83103,600
Sep 02, 2021295.81297.62294.92297.17296.6396,400
Sep 01, 2021292.67295.23291.77294.35293.81139,200
Aug 31, 2021292.03292.11290.46291.61291.08107,400
Aug 30, 2021292.25292.55290.45292.11291.57102,700
Aug 27, 2021286.03291.87286.03291.16290.63148,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement