New Zealand markets closed

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

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
260.83+0.73 (+0.28%)
As of 03:56PM EDT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024260.86262.09260.36260.83260.83184,607
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
04 Jan 2024231.97233.55231.51232.20231.83199,600
03 Jan 2024236.12236.50231.78232.05231.68448,100
02 Jan 2024239.76241.19237.50238.77238.39424,800
29 Dec 2023244.52245.18241.63241.77241.39221,100
28 Dec 2023244.52246.15244.35245.17244.78407,300
27 Dec 2023245.32246.18244.20245.46245.07323,700
26 Dec 2023243.08245.23242.50244.59244.20368,700
22 Dec 2023241.61243.67240.74242.34241.96432,600
21 Dec 2023239.20240.91238.18240.82240.44497,000
21 Dec 20230.619 Dividend
20 Dec 2023241.52243.24236.52236.52235.53310,700
19 Dec 2023239.65242.19239.22242.07241.06312,300
18 Dec 2023238.02238.99236.73238.04237.04325,400
15 Dec 2023240.00240.00236.34237.55236.56556,500
14 Dec 2023237.24240.44236.66239.14238.14418,200
13 Dec 2023226.75233.84225.70233.84232.86307,800
12 Dec 2023226.54227.82224.72227.10226.15278,500
11 Dec 2023225.50226.80224.94226.64225.69233,900
08 Dec 2023223.55226.64223.40225.52224.58274,300
07 Dec 2023223.47224.11222.13223.99223.05222,500
06 Dec 2023225.12226.70222.86222.95222.02327,100
05 Dec 2023225.31225.31222.64223.56222.62303,900
04 Dec 2023224.02226.60224.00226.38225.43270,500
01 Dec 2023218.62225.14217.81225.14224.20339,900
30 Nov 2023218.72219.20217.34218.61217.69228,000
29 Nov 2023218.03220.70217.30217.61216.70268,500
28 Nov 2023216.61217.69215.21216.31215.40289,700
27 Nov 2023216.47217.50215.41216.98216.07299,000
24 Nov 2023215.75217.53215.60217.19216.28105,600
22 Nov 2023216.00217.07215.32216.17215.26356,000
21 Nov 2023215.69215.78214.28214.68213.78211,200
20 Nov 2023214.85216.99214.20216.56215.65289,900
17 Nov 2023213.73214.64213.15214.54213.64408,100
16 Nov 2023214.43215.08211.36212.47211.58391,100
15 Nov 2023215.00218.83214.62215.22214.32481,800
14 Nov 2023210.15214.73210.15214.47213.57515,100
13 Nov 2023204.34205.55203.31205.01204.15307,600
10 Nov 2023203.37205.13201.92205.07204.21327,900
09 Nov 2023207.32207.32202.42202.66201.81351,700
08 Nov 2023207.44207.97205.09205.88205.02235,200
07 Nov 2023206.58208.12205.20207.41206.54253,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...