New Zealand markets close in 2 hours 57 minutes

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

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
252.55-0.52 (-0.21%)
At close: 04:00PM EDT
251.55 -1.00 (-0.40%)
After hours: 07:30PM EDT
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 2024254.47254.73251.13252.55252.55158,300
24 May 2024251.86253.65251.01253.07253.07164,200
23 May 2024255.75255.75249.36250.34250.34224,500
22 May 2024255.02256.07253.26254.36254.3694,800
21 May 2024255.71256.18255.20255.75255.75123,200
20 May 2024255.73257.07254.97256.90256.90143,800
17 May 2024255.87255.87254.21255.38255.38183,100
16 May 2024257.57257.63255.05255.17255.17188,500
15 May 2024256.98257.86255.68257.67257.67183,900
14 May 2024253.23254.90253.23254.37254.37165,900
13 May 2024252.74253.86251.37251.78251.78158,100
10 May 2024253.92254.03250.85251.38251.381,225,500
09 May 2024250.30252.55249.46252.41252.41167,900
08 May 2024250.06250.61248.80249.84249.84153,200
07 May 2024252.53253.85251.98252.46252.46138,300
06 May 2024250.05252.18250.05252.02252.02167,500
03 May 2024250.00250.94247.59248.04248.04204,800
02 May 2024244.63245.87241.02245.51245.51295,300
01 May 2024241.26247.09240.36242.03242.03402,600
30 Apr 2024245.29245.72241.72241.72241.72168,100
29 Apr 2024246.38247.57245.54247.03247.03171,200
26 Apr 2024244.05246.16243.25245.30245.30171,000
25 Apr 2024241.12243.90239.74243.27243.27233,800
24 Apr 2024245.24246.43242.55244.19244.19374,200
23 Apr 2024240.77245.68240.77244.63244.63280,900
22 Apr 2024239.00241.51237.46240.40240.40277,400
19 Apr 2024237.87240.03236.01237.63237.63457,200
18 Apr 2024240.51242.51238.27238.85238.85267,200
17 Apr 2024243.42244.23239.57240.00240.00319,800
16 Apr 2024241.80243.84240.50242.42242.42255,000
15 Apr 2024248.99249.76242.33243.26243.26267,800
12 Apr 2024251.47252.06246.76247.95247.95216,400
11 Apr 2024253.00253.61250.66252.89252.89179,900
10 Apr 2024251.42253.67250.67252.28252.28223,400
09 Apr 2024256.78257.28254.39257.28257.28217,100
08 Apr 2024255.83256.50254.53255.69255.69280,900
05 Apr 2024252.27255.41251.74254.38254.38262,500
04 Apr 2024257.74258.13251.86252.47252.47221,100
03 Apr 2024253.01255.89252.93255.10255.10193,900
02 Apr 2024255.21255.49252.86254.05254.05536,100
01 Apr 2024260.97260.99257.83258.31258.31227,600
28 Mar 2024260.86262.09260.36260.72260.72196,600
27 Mar 2024258.77260.10257.08260.10260.10333,900
26 Mar 2024258.67258.98256.54256.81256.81230,800
25 Mar 2024257.50258.33256.79257.06257.06157,900
22 Mar 2024259.36259.36256.26257.00257.00179,200
21 Mar 2024258.72260.75258.29259.35259.35250,200
21 Mar 20240.405 Dividend
20 Mar 2024252.98257.52252.57257.06256.65165,900
19 Mar 2024250.39253.37249.92253.08252.68171,800
18 Mar 2024253.14253.51251.53251.72251.32177,100
15 Mar 2024251.51252.86250.90251.89251.49302,300
14 Mar 2024256.45256.56250.61252.51252.11552,400
13 Mar 2024255.91257.62255.54256.47256.07161,400
12 Mar 2024255.50256.53253.55255.91255.51215,400
11 Mar 2024256.24257.00254.25254.90254.50166,400
08 Mar 2024259.77262.01256.19257.24256.83387,600
07 Mar 2024257.08258.44256.67258.24257.83331,100
06 Mar 2024255.90257.16254.05255.56255.16514,500
05 Mar 2024255.36255.82252.01253.10252.70243,500
04 Mar 2024257.93258.80257.05257.41257.00220,100
01 Mar 2024254.25256.84252.96256.62256.22313,900
29 Feb 2024254.44255.44252.03253.57253.17295,500
28 Feb 2024250.86252.89250.33251.73251.33181,300
27 Feb 2024251.38252.69250.83252.48252.08821,000
26 Feb 2024248.18250.37247.93249.85249.461,246,300
23 Feb 2024248.21249.07246.64248.02247.63520,800
22 Feb 2024246.41248.18245.57247.66247.27301,300
21 Feb 2024243.46244.30241.77243.50243.12263,700
20 Feb 2024246.28246.68243.95245.77245.38679,600
16 Feb 2024249.83251.59248.50248.96248.57316,500
15 Feb 2024249.52251.90248.86251.64251.24282,200
14 Feb 2024244.81247.62243.82247.37246.98305,800
13 Feb 2024241.24244.64239.80241.64241.261,911,000
12 Feb 2024246.94249.95246.92248.61248.22283,500
09 Feb 2024244.63246.98244.47246.57246.18270,500
08 Feb 2024239.79243.76239.73243.59243.21210,400
07 Feb 2024239.62240.90237.54239.78239.40361,700
06 Feb 2024236.66238.85236.03238.73238.35362,600
05 Feb 2024237.36237.43234.14236.51236.14365,400
02 Feb 2024237.05240.15235.80239.21238.83501,300
01 Feb 2024236.51238.80234.24238.73238.35301,700
31 Jan 2024238.91240.84234.52234.77234.40220,800
30 Jan 2024240.59240.78238.85239.45239.07222,700
29 Jan 2024237.49241.53237.00241.53241.15438,500
26 Jan 2024237.78238.77236.76237.02236.65237,700
25 Jan 2024238.48239.03235.90237.02236.65265,600
24 Jan 2024241.18241.18235.80235.94235.57265,300
23 Jan 2024240.51240.75237.32238.52238.14211,700
22 Jan 2024236.99240.05236.99238.77238.39400,900
19 Jan 2024233.98235.31231.67235.12234.75344,500
18 Jan 2024232.55233.21229.95232.78232.41192,400
17 Jan 2024230.00231.06229.03231.00230.64275,900
16 Jan 2024232.47233.66231.10232.51232.14523,300
12 Jan 2024236.51237.79233.73234.15233.78268,000
11 Jan 2024235.69236.00232.04234.84234.47252,900
10 Jan 2024235.58236.29233.52235.88235.51235,600
09 Jan 2024234.60236.74234.15235.60235.23190,000
08 Jan 2024231.91236.86231.26236.84236.47369,600
05 Jan 2024230.88233.54230.06231.77231.40250,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...