New Zealand markets closed

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

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
260.82+4.69 (+1.83%)
At close: 04:00PM EDT
260.60 -0.22 (-0.08%)
After hours: 05:29PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024259.93261.78258.61260.82260.82262,700
25 Jul 2024254.79260.74253.96256.13256.13397,700
24 Jul 2024259.41261.19254.00254.25254.25336,000
23 Jul 2024259.83262.26259.28261.19261.19350,700
22 Jul 2024258.97260.56256.08260.44260.44253,900
19 Jul 2024257.87258.38256.08257.15257.15274,700
18 Jul 2024262.79265.17256.62257.85257.85352,000
17 Jul 2024265.34268.30262.35262.57262.57352,300
16 Jul 2024263.05268.06262.90267.94267.94454,500
15 Jul 2024260.00262.37258.68261.29261.29353,700
12 Jul 2024257.00259.67256.53258.49258.49578,800
11 Jul 2024253.27255.84253.00255.17255.17282,300
10 Jul 2024249.19249.76247.27249.74249.74198,500
09 Jul 2024250.08250.08247.65248.10248.10422,100
08 Jul 2024250.67251.49249.67250.02250.02251,700
05 Jul 2024249.42249.76248.02249.54249.54139,600
03 Jul 2024249.42250.75248.88249.71249.71115,300
02 Jul 2024247.96249.01247.71248.68248.68219,000
01 Jul 2024250.81250.81247.59248.27248.27204,400
28 Jun 2024251.03252.05248.45250.13250.13311,600
27 Jun 2024247.86250.00247.00250.00250.00205,200
27 Jun 20240.414 Dividend
26 Jun 2024247.35248.68246.53247.91247.50253,700
25 Jun 2024249.02249.02247.31248.20247.79179,700
24 Jun 2024248.80250.67248.49249.06248.64314,100
21 Jun 2024247.61248.68245.74248.65248.23150,600
20 Jun 2024248.77249.26246.20247.45247.04280,000
18 Jun 2024248.19249.70247.88248.91248.49274,500
17 Jun 2024246.32248.78245.37248.26247.85176,400
14 Jun 2024248.06248.35245.41246.93246.52185,800
13 Jun 2024252.40252.40248.49250.13249.71113,200
12 Jun 2024253.35255.63251.70252.44252.02546,000
11 Jun 2024247.48248.93245.53248.64248.22114,800
10 Jun 2024245.26249.23245.00249.10248.68134,400
07 Jun 2024247.64249.00246.14246.92246.51252,700
06 Jun 2024250.32250.75248.99249.74249.32239,500
05 Jun 2024248.06250.75246.73250.75250.33242,500
04 Jun 2024247.96248.15245.83246.20245.79218,000
03 Jun 2024252.36252.36246.73248.90248.48194,800
31 May 2024250.72251.68246.87250.22249.80224,900
30 May 2024249.70250.82248.56249.38248.96177,800
29 May 2024249.44250.04248.80249.33248.91415,300
28 May 2024254.47254.73251.13252.55252.13158,300
24 May 2024251.86253.65251.01253.07252.65164,200
23 May 2024255.75255.75249.36250.34249.92224,500
22 May 2024255.02256.07253.26254.36253.9494,800
21 May 2024255.71256.18255.20255.75255.32123,200
20 May 2024255.73257.07254.97256.90256.47143,800
17 May 2024255.87255.87254.21255.38254.95183,100
16 May 2024257.57257.63255.05255.17254.74188,500
15 May 2024256.98257.86255.68257.67257.24183,900
14 May 2024253.23254.90253.23254.37253.95165,900
13 May 2024252.74253.86251.37251.78251.36158,100
10 May 2024253.92254.03250.85251.38250.961,225,500
09 May 2024250.30252.55249.46252.41251.99167,900
08 May 2024250.06250.61248.80249.84249.42153,200
07 May 2024252.53253.85251.98252.46252.04138,300
06 May 2024250.05252.18250.05252.02251.60167,500
03 May 2024250.00250.94247.59248.04247.63204,800
02 May 2024244.63245.87241.02245.51245.10295,300
01 May 2024241.26247.09240.36242.03241.63402,600
30 Apr 2024245.29245.72241.72241.72241.32168,100
29 Apr 2024246.38247.57245.54247.03246.62171,200
26 Apr 2024244.05246.16243.25245.30244.89171,000
25 Apr 2024241.12243.90239.74243.27242.86233,800
24 Apr 2024245.24246.43242.55244.19243.78374,200
23 Apr 2024240.77245.68240.77244.63244.22280,900
22 Apr 2024239.00241.51237.46240.40240.00277,400
19 Apr 2024237.87240.03236.01237.63237.23457,200
18 Apr 2024240.51242.51238.27238.85238.45267,200
17 Apr 2024243.42244.23239.57240.00239.60319,800
16 Apr 2024241.80243.84240.50242.42242.02255,000
15 Apr 2024248.99249.76242.33243.26242.85267,800
12 Apr 2024251.47252.06246.76247.95247.54216,400
11 Apr 2024253.00253.61250.66252.89252.47179,900
10 Apr 2024251.42253.67250.67252.28251.86223,400
09 Apr 2024256.78257.28254.39257.28256.85217,100
08 Apr 2024255.83256.50254.53255.69255.26280,900
05 Apr 2024252.27255.41251.74254.38253.96262,500
04 Apr 2024257.74258.13251.86252.47252.05221,100
03 Apr 2024253.01255.89252.93255.10254.67193,900
02 Apr 2024255.21255.49252.86254.05253.63536,100
01 Apr 2024260.97260.99257.83258.31257.88227,600
28 Mar 2024260.86262.09260.36260.72260.28196,600
27 Mar 2024258.77260.10257.08260.10259.67333,900
26 Mar 2024258.67258.98256.54256.81256.38230,800
25 Mar 2024257.50258.33256.79257.06256.63157,900
22 Mar 2024259.36259.36256.26257.00256.57179,200
21 Mar 2024258.72260.75258.29259.35258.92250,200
21 Mar 20240.405 Dividend
20 Mar 2024252.98257.52252.57257.06256.23165,900
19 Mar 2024250.39253.37249.92253.08252.26171,800
18 Mar 2024253.14253.51251.53251.72250.90177,100
15 Mar 2024251.51252.86250.90251.89251.07302,300
14 Mar 2024256.45256.56250.61252.51251.69552,400
13 Mar 2024255.91257.62255.54256.47255.64161,400
12 Mar 2024255.50256.53253.55255.91255.08215,400
11 Mar 2024256.24257.00254.25254.90254.07166,400
08 Mar 2024259.77262.01256.19257.24256.41387,600
07 Mar 2024257.08258.44256.67258.24257.40331,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...