Mail

VBK - Vanguard Small Cap Growth Index Fund

NYSEArca - NYSEArca Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	212.81	215.38	212.50	214.62	214.62	136,400
25 May 2023	214.34	214.34	211.08	212.44	212.44	128,800
24 May 2023	214.33	214.40	212.34	213.86	213.86	125,900
23 May 2023	217.50	219.63	215.68	215.93	215.93	190,400
22 May 2023	216.23	219.26	216.20	218.38	218.38	232,300
19 May 2023	218.33	218.33	215.13	215.98	215.98	123,600
18 May 2023	214.84	217.35	214.63	217.05	217.05	121,200
17 May 2023	213.71	215.63	211.68	215.31	215.31	156,000
16 May 2023	213.95	213.95	211.98	211.98	211.98	112,900
15 May 2023	212.96	216.08	212.42	215.62	215.62	141,200
12 May 2023	213.59	214.13	211.17	212.58	212.58	77,400
11 May 2023	213.46	214.07	211.97	212.94	212.94	141,700
10 May 2023	215.90	215.90	212.55	214.40	214.40	178,100
09 May 2023	212.44	214.02	212.03	213.26	213.26	91,700
08 May 2023	214.21	214.39	212.42	213.62	213.62	137,000
05 May 2023	211.75	214.09	211.75	213.36	213.36	157,700
04 May 2023	210.72	210.94	208.11	209.12	209.12	176,100
03 May 2023	210.93	214.62	210.86	211.43	211.43	118,200
02 May 2023	213.12	213.63	208.76	210.59	210.59	168,400
01 May 2023	213.30	215.41	213.08	214.31	214.31	128,900
28 Apr 2023	211.34	214.13	211.00	213.69	213.69	145,300
27 Apr 2023	210.46	212.09	208.85	211.86	211.86	152,500
26 Apr 2023	211.38	212.10	209.24	209.55	209.55	180,000
25 Apr 2023	214.77	214.77	211.24	211.25	211.25	138,800
24 Apr 2023	216.62	217.36	215.22	216.25	216.25	90,200
21 Apr 2023	216.09	217.29	214.92	216.85	216.85	174,800
20 Apr 2023	215.22	216.86	215.00	215.69	215.69	121,300
19 Apr 2023	215.54	217.30	215.21	217.02	217.02	86,700
18 Apr 2023	218.11	218.43	216.12	217.20	217.20	313,900
17 Apr 2023	215.60	217.14	215.39	217.13	217.13	459,100
14 Apr 2023	216.63	217.83	214.03	215.44	215.44	119,700
13 Apr 2023	214.87	217.22	214.35	216.74	216.74	159,700
12 Apr 2023	217.37	217.83	213.73	213.75	213.75	141,800
11 Apr 2023	214.14	216.20	214.06	215.35	215.35	185,900
10 Apr 2023	210.11	213.56	209.79	213.56	213.56	229,600
06 Apr 2023	210.44	211.43	208.88	211.10	211.10	137,400
05 Apr 2023	212.75	212.75	209.32	210.71	210.71	124,000
04 Apr 2023	216.84	216.84	212.44	213.47	213.47	134,700
03 Apr 2023	216.50	216.99	213.85	216.34	216.34	173,500
31 Mar 2023	212.86	216.79	212.86	216.41	216.41	150,400
30 Mar 2023	213.26	213.94	211.11	211.95	211.95	248,000
29 Mar 2023	209.93	211.49	209.26	211.36	211.36	134,500
28 Mar 2023	207.90	208.81	206.89	207.92	207.92	119,100
27 Mar 2023	208.28	209.42	206.63	208.25	208.25	232,600
24 Mar 2023	204.45	206.70	202.50	206.52	206.52	124,000
23 Mar 2023	207.23	210.35	203.81	205.68	205.68	155,000
23 Mar 2023	0.326 Dividend
22 Mar 2023	211.24	212.27	205.83	205.83	205.50	162,000
21 Mar 2023	210.33	212.07	210.01	211.24	210.91	213,500
20 Mar 2023	206.55	208.66	205.27	207.43	207.10	162,700
17 Mar 2023	207.63	208.35	204.13	205.27	204.94	230,200
16 Mar 2023	204.62	210.07	204.00	209.54	209.21	253,900
15 Mar 2023	205.64	206.77	203.00	206.48	206.15	273,600
14 Mar 2023	210.61	211.35	207.20	209.53	209.20	226,300
13 Mar 2023	204.43	208.78	202.50	205.97	205.64	542,900
10 Mar 2023	213.32	213.32	205.28	207.27	206.94	346,500
09 Mar 2023	219.79	220.69	213.80	213.90	213.56	135,100
08 Mar 2023	219.65	220.16	217.88	219.36	219.01	139,500
07 Mar 2023	221.96	222.70	219.07	219.21	218.86	152,700
06 Mar 2023	224.96	225.09	221.30	221.95	221.60	138,900
03 Mar 2023	221.62	224.85	220.95	224.52	224.16	292,600
02 Mar 2023	217.00	220.97	216.45	220.58	220.23	304,300
01 Mar 2023	219.24	220.74	218.01	219.15	218.80	164,300
28 Feb 2023	218.56	220.80	218.56	218.75	218.40	148,200
27 Feb 2023	219.95	220.87	218.15	218.61	218.26	137,900
24 Feb 2023	217.50	218.64	216.60	217.77	217.43	178,800
23 Feb 2023	221.61	222.02	217.60	220.78	220.43	144,300
22 Feb 2023	219.68	221.16	218.18	219.89	219.54	136,300
21 Feb 2023	222.43	222.80	218.62	218.71	218.36	171,800
17 Feb 2023	224.85	225.20	222.88	225.10	224.74	177,200
16 Feb 2023	226.15	229.24	224.85	225.96	225.60	315,400
15 Feb 2023	224.90	229.46	224.48	229.35	228.99	245,000
14 Feb 2023	223.74	227.55	222.40	226.10	225.74	489,600
13 Feb 2023	222.69	225.64	221.28	225.04	224.68	143,600
10 Feb 2023	222.33	222.87	220.89	222.29	221.94	179,800
09 Feb 2023	228.87	229.50	222.94	223.62	223.27	224,300
08 Feb 2023	228.58	229.76	226.12	226.58	226.22	229,200
07 Feb 2023	226.64	229.92	224.17	229.43	229.07	196,700
06 Feb 2023	228.41	229.20	226.03	226.84	226.48	287,500
03 Feb 2023	229.71	233.69	229.35	230.37	230.01	278,400
02 Feb 2023	231.29	235.34	231.27	233.54	233.17	364,600
01 Feb 2023	223.89	230.59	222.94	228.89	228.53	261,400
31 Jan 2023	219.59	224.06	219.56	223.95	223.60	669,800
30 Jan 2023	220.36	222.18	218.57	218.75	218.40	418,600
27 Jan 2023	219.56	223.34	219.10	222.53	222.18	475,900
26 Jan 2023	220.36	221.27	217.50	220.24	219.89	192,300
25 Jan 2023	215.88	218.55	214.00	218.37	218.02	156,200
24 Jan 2023	218.73	219.79	217.93	218.46	218.11	174,100
23 Jan 2023	216.32	219.99	215.34	219.67	219.32	414,200
20 Jan 2023	212.37	215.58	211.13	215.53	215.19	359,000
19 Jan 2023	212.39	212.95	209.93	211.10	210.77	433,100
18 Jan 2023	217.96	219.88	214.02	214.22	213.88	828,400
17 Jan 2023	216.00	217.41	215.04	216.55	216.21	242,600
13 Jan 2023	212.81	216.30	212.79	216.15	215.81	329,000
12 Jan 2023	212.73	214.64	209.83	214.56	214.22	478,800
11 Jan 2023	209.18	211.96	208.53	211.96	211.62	247,700
10 Jan 2023	204.65	208.35	204.60	208.35	208.02	432,300
09 Jan 2023	205.08	207.51	204.45	205.09	204.77	200,900
06 Jan 2023	201.33	203.95	198.78	203.51	203.19	239,300
05 Jan 2023	201.18	201.30	198.11	199.56	199.24	230,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...