Vanguard Small-Cap Growth Index Fund ETF Shares (VBK)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:21AM EDT. Market open.
Time period:
08 Oct 2023 - 08 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Oct 2024 | 265.77 | 266.94 | 265.32 | 266.72 | 266.72 | 66,793 |
| 07 Oct 2024 | 267.42 | 267.42 | 263.88 | 265.48 | 265.48 | 195,600 |
| 04 Oct 2024 | 267.33 | 268.23 | 265.29 | 267.78 | 267.78 | 197,900 |
| 03 Oct 2024 | 263.68 | 265.41 | 263.00 | 264.18 | 264.18 | 387,500 |
| 02 Oct 2024 | 263.90 | 265.80 | 262.65 | 265.34 | 265.34 | 229,000 |
| 01 Oct 2024 | 267.43 | 267.52 | 262.76 | 264.58 | 264.58 | 400,700 |
| 30 Sept 2024 | 266.90 | 268.14 | 265.05 | 267.37 | 267.37 | 203,400 |
| 27 Sept 2024 | 267.96 | 269.69 | 266.52 | 267.65 | 267.65 | 233,600 |
| 26 Sept 2024 | 267.80 | 268.30 | 264.60 | 266.25 | 266.25 | 204,200 |
| 26 Sept 2024 | 0.286 Dividend | |||||
| 25 Sept 2024 | 267.82 | 268.07 | 264.66 | 264.89 | 264.60 | 192,300 |
| 24 Sept 2024 | 268.00 | 268.37 | 265.88 | 267.66 | 267.37 | 139,100 |
| 23 Sept 2024 | 267.44 | 268.08 | 265.67 | 266.89 | 266.60 | 307,300 |
| 20 Sept 2024 | 266.71 | 266.89 | 264.69 | 266.34 | 266.05 | 217,700 |
| 19 Sept 2024 | 268.41 | 269.01 | 265.94 | 267.41 | 267.12 | 224,900 |
| 18 Sept 2024 | 262.80 | 267.68 | 261.63 | 262.60 | 262.32 | 326,400 |
| 17 Sept 2024 | 262.52 | 264.60 | 261.35 | 262.74 | 262.46 | 252,000 |
| 16 Sept 2024 | 259.79 | 261.47 | 259.03 | 261.12 | 260.84 | 248,800 |
| 13 Sept 2024 | 256.76 | 260.26 | 256.76 | 259.61 | 259.33 | 191,900 |
| 12 Sept 2024 | 253.42 | 256.06 | 251.53 | 255.28 | 255.00 | 210,100 |
| 11 Sept 2024 | 248.95 | 252.61 | 245.90 | 252.32 | 252.05 | 219,000 |
| 10 Sept 2024 | 250.27 | 250.27 | 246.66 | 249.43 | 249.16 | 211,100 |
| 09 Sept 2024 | 249.20 | 251.35 | 249.14 | 249.52 | 249.25 | 167,400 |
| 06 Sept 2024 | 252.96 | 254.06 | 246.81 | 247.69 | 247.42 | 245,900 |
| 05 Sept 2024 | 253.14 | 253.76 | 250.52 | 251.90 | 251.63 | 325,100 |
| 04 Sept 2024 | 252.61 | 255.21 | 251.58 | 253.09 | 252.82 | 204,400 |
| 03 Sept 2024 | 259.71 | 260.67 | 252.58 | 253.46 | 253.19 | 152,700 |
| 30 Aug 2024 | 261.44 | 261.64 | 258.12 | 261.38 | 261.10 | 210,200 |
| 29 Aug 2024 | 259.86 | 262.85 | 259.17 | 260.16 | 259.88 | 159,200 |
| 28 Aug 2024 | 259.93 | 260.28 | 257.09 | 258.14 | 257.86 | 198,200 |
| 27 Aug 2024 | 260.31 | 261.23 | 259.37 | 260.81 | 260.53 | 180,200 |
| 26 Aug 2024 | 263.78 | 264.40 | 261.46 | 262.06 | 261.78 | 276,000 |
| 23 Aug 2024 | 258.73 | 263.10 | 258.34 | 262.58 | 262.30 | 371,600 |
| 22 Aug 2024 | 259.53 | 260.12 | 256.36 | 256.86 | 256.58 | 214,500 |
| 21 Aug 2024 | 256.65 | 259.18 | 255.95 | 259.18 | 258.90 | 191,300 |
| 20 Aug 2024 | 257.82 | 257.97 | 254.41 | 255.50 | 255.22 | 211,900 |
| 19 Aug 2024 | 254.77 | 257.85 | 254.75 | 257.85 | 257.57 | 175,500 |
| 16 Aug 2024 | 253.86 | 255.53 | 253.09 | 254.67 | 254.40 | 292,800 |
| 15 Aug 2024 | 253.46 | 255.48 | 252.97 | 255.01 | 254.73 | 233,700 |
| 14 Aug 2024 | 250.92 | 250.99 | 248.07 | 248.71 | 248.44 | 265,900 |
| 13 Aug 2024 | 247.04 | 250.22 | 246.13 | 249.74 | 249.47 | 301,900 |
| 12 Aug 2024 | 247.36 | 247.42 | 244.71 | 245.35 | 245.09 | 231,500 |
| 09 Aug 2024 | 247.35 | 247.72 | 245.45 | 246.78 | 246.51 | 272,800 |
| 08 Aug 2024 | 243.06 | 247.36 | 241.62 | 247.04 | 246.77 | 268,100 |
| 07 Aug 2024 | 247.23 | 247.73 | 240.27 | 240.63 | 240.37 | 252,000 |
| 06 Aug 2024 | 241.88 | 246.53 | 239.85 | 242.96 | 242.70 | 457,900 |
| 05 Aug 2024 | 234.17 | 243.72 | 233.00 | 240.48 | 240.22 | 361,100 |
| 02 Aug 2024 | 248.40 | 248.40 | 244.13 | 247.08 | 246.81 | 509,100 |
| 01 Aug 2024 | 262.17 | 263.62 | 253.06 | 254.75 | 254.47 | 469,100 |
| 31 Jul 2024 | 261.60 | 265.71 | 259.88 | 261.41 | 261.13 | 395,500 |
| 30 Jul 2024 | 260.47 | 262.25 | 257.24 | 259.31 | 259.03 | 385,600 |
| 29 Jul 2024 | 261.81 | 262.38 | 258.54 | 259.86 | 259.58 | 1,525,000 |
| 26 Jul 2024 | 259.93 | 261.78 | 258.61 | 260.82 | 260.54 | 262,700 |
| 25 Jul 2024 | 254.79 | 260.74 | 253.96 | 256.13 | 255.85 | 397,700 |
| 24 Jul 2024 | 259.41 | 261.19 | 254.00 | 254.25 | 253.98 | 336,000 |
| 23 Jul 2024 | 259.83 | 262.26 | 259.28 | 261.19 | 260.91 | 350,700 |
| 22 Jul 2024 | 258.97 | 260.56 | 256.08 | 260.44 | 260.16 | 253,900 |
| 19 Jul 2024 | 257.87 | 258.38 | 256.08 | 257.15 | 256.87 | 274,700 |
| 18 Jul 2024 | 262.79 | 265.17 | 256.62 | 257.85 | 257.57 | 352,000 |
| 17 Jul 2024 | 265.34 | 268.30 | 262.35 | 262.57 | 262.29 | 352,300 |
| 16 Jul 2024 | 263.05 | 268.06 | 262.90 | 267.94 | 267.65 | 454,500 |
| 15 Jul 2024 | 260.00 | 262.37 | 258.68 | 261.29 | 261.01 | 353,700 |
| 12 Jul 2024 | 257.00 | 259.67 | 256.53 | 258.49 | 258.21 | 578,800 |
| 11 Jul 2024 | 253.27 | 255.84 | 253.00 | 255.17 | 254.89 | 282,300 |
| 10 Jul 2024 | 249.19 | 249.76 | 247.27 | 249.74 | 249.47 | 198,500 |
| 09 Jul 2024 | 250.08 | 250.08 | 247.65 | 248.10 | 247.83 | 422,100 |
| 08 Jul 2024 | 250.67 | 251.49 | 249.67 | 250.02 | 249.75 | 251,700 |
| 05 Jul 2024 | 249.42 | 249.76 | 248.02 | 249.54 | 249.27 | 139,600 |
| 03 Jul 2024 | 249.42 | 250.75 | 248.88 | 249.71 | 249.44 | 115,300 |
| 02 Jul 2024 | 247.96 | 249.01 | 247.71 | 248.68 | 248.41 | 219,000 |
| 01 Jul 2024 | 250.81 | 250.81 | 247.59 | 248.27 | 248.00 | 204,400 |
| 28 Jun 2024 | 251.03 | 252.05 | 248.45 | 250.13 | 249.86 | 311,600 |
| 27 Jun 2024 | 247.86 | 250.00 | 247.00 | 250.00 | 249.73 | 205,200 |
| 27 Jun 2024 | 0.414 Dividend | |||||
| 26 Jun 2024 | 247.35 | 248.68 | 246.53 | 247.91 | 247.23 | 253,700 |
| 25 Jun 2024 | 249.02 | 249.02 | 247.31 | 248.20 | 247.52 | 179,700 |
| 24 Jun 2024 | 248.80 | 250.67 | 248.49 | 249.06 | 248.38 | 314,100 |
| 21 Jun 2024 | 247.61 | 248.68 | 245.74 | 248.65 | 247.97 | 150,600 |
| 20 Jun 2024 | 248.77 | 249.26 | 246.20 | 247.45 | 246.77 | 280,000 |
| 18 Jun 2024 | 248.19 | 249.70 | 247.88 | 248.91 | 248.23 | 274,500 |
| 17 Jun 2024 | 246.32 | 248.78 | 245.37 | 248.26 | 247.58 | 176,400 |
| 14 Jun 2024 | 248.06 | 248.35 | 245.41 | 246.93 | 246.25 | 185,800 |
| 13 Jun 2024 | 252.40 | 252.40 | 248.49 | 250.13 | 249.44 | 113,200 |
| 12 Jun 2024 | 253.35 | 255.63 | 251.70 | 252.44 | 251.75 | 546,000 |
| 11 Jun 2024 | 247.48 | 248.93 | 245.53 | 248.64 | 247.96 | 114,800 |
| 10 Jun 2024 | 245.26 | 249.23 | 245.00 | 249.10 | 248.42 | 134,400 |
| 07 Jun 2024 | 247.64 | 249.00 | 246.14 | 246.92 | 246.24 | 252,700 |
| 06 Jun 2024 | 250.32 | 250.75 | 248.99 | 249.74 | 249.05 | 239,500 |
| 05 Jun 2024 | 248.06 | 250.75 | 246.73 | 250.75 | 250.06 | 242,500 |
| 04 Jun 2024 | 247.96 | 248.15 | 245.83 | 246.20 | 245.52 | 218,000 |
| 03 Jun 2024 | 252.36 | 252.36 | 246.73 | 248.90 | 248.22 | 194,800 |
| 31 May 2024 | 250.72 | 251.68 | 246.87 | 250.22 | 249.53 | 224,900 |
| 30 May 2024 | 249.70 | 250.82 | 248.56 | 249.38 | 248.69 | 177,800 |
| 29 May 2024 | 249.44 | 250.04 | 248.80 | 249.33 | 248.64 | 415,300 |
| 28 May 2024 | 254.47 | 254.73 | 251.13 | 252.55 | 251.86 | 158,300 |
| 24 May 2024 | 251.86 | 253.65 | 251.01 | 253.07 | 252.37 | 164,200 |
| 23 May 2024 | 255.75 | 255.75 | 249.36 | 250.34 | 249.65 | 224,500 |
| 22 May 2024 | 255.02 | 256.07 | 253.26 | 254.36 | 253.66 | 94,800 |
| 21 May 2024 | 255.71 | 256.18 | 255.20 | 255.75 | 255.05 | 123,200 |
| 20 May 2024 | 255.73 | 257.07 | 254.97 | 256.90 | 256.19 | 143,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.