Canada markets open in 7 hours 27 minutes

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

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
245.51+3.48 (+1.44%)
At close: 04:00PM EDT
246.00 +0.49 (+0.20%)
After hours: 06:16PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 2024244.63245.87241.02245.51245.51295,300
May 01, 2024241.26247.09240.36242.03242.03402,600
Apr 30, 2024245.29245.72241.72241.72241.72168,100
Apr 29, 2024246.38247.57245.54247.03247.03171,200
Apr 26, 2024244.05246.16243.25245.30245.30171,000
Apr 25, 2024241.12243.90239.74243.27243.27233,800
Apr 24, 2024245.24246.43242.55244.19244.19374,200
Apr 23, 2024240.77245.68240.77244.63244.63280,900
Apr 22, 2024239.00241.51237.46240.40240.40277,400
Apr 19, 2024237.87240.03236.01237.63237.63457,200
Apr 18, 2024240.51242.51238.27238.85238.85267,200
Apr 17, 2024243.42244.23239.57240.00240.00319,800
Apr 16, 2024241.80243.84240.50242.42242.42255,000
Apr 15, 2024248.99249.76242.33243.26243.26267,800
Apr 12, 2024251.47252.06246.76247.95247.95216,400
Apr 11, 2024253.00253.61250.66252.89252.89179,900
Apr 10, 2024251.42253.67250.67252.28252.28223,400
Apr 09, 2024256.78257.28254.39257.28257.28217,100
Apr 08, 2024255.83256.50254.53255.69255.69280,900
Apr 05, 2024252.27255.41251.74254.38254.38262,500
Apr 04, 2024257.74258.13251.86252.47252.47221,100
Apr 03, 2024253.01255.89252.93255.10255.10193,900
Apr 02, 2024255.21255.49252.86254.05254.05536,100
Apr 01, 2024260.97260.99257.83258.31258.31227,600
Mar 28, 2024260.86262.09260.36260.72260.72196,600
Mar 27, 2024258.77260.10257.08260.10260.10333,900
Mar 26, 2024258.67258.98256.54256.81256.81230,800
Mar 25, 2024257.50258.33256.79257.06257.06157,900
Mar 22, 2024259.36259.36256.26257.00257.00179,200
Mar 21, 2024258.72260.75258.29259.35259.35250,200
Mar 21, 20240.405 Dividend
Mar 20, 2024252.98257.52252.57257.06256.65165,900
Mar 19, 2024250.39253.37249.92253.08252.68171,800
Mar 18, 2024253.14253.51251.53251.72251.32177,100
Mar 15, 2024251.51252.86250.90251.89251.49302,300
Mar 14, 2024256.45256.56250.61252.51252.11552,400
Mar 13, 2024255.91257.62255.54256.47256.07161,400
Mar 12, 2024255.50256.53253.55255.91255.51215,400
Mar 11, 2024256.24257.00254.25254.90254.50166,400
Mar 08, 2024259.77262.01256.19257.24256.83387,600
Mar 07, 2024257.08258.44256.67258.24257.83331,100
Mar 06, 2024255.90257.16254.05255.56255.16514,500
Mar 05, 2024255.36255.82252.01253.10252.70243,500
Mar 04, 2024257.93258.80257.05257.41257.00220,100
Mar 01, 2024254.25256.84252.96256.62256.22313,900
Feb 29, 2024254.44255.44252.03253.57253.17295,500
Feb 28, 2024250.86252.89250.33251.73251.33181,300
Feb 27, 2024251.38252.69250.83252.48252.08821,000
Feb 26, 2024248.18250.37247.93249.85249.461,246,300
Feb 23, 2024248.21249.07246.64248.02247.63520,800
Feb 22, 2024246.41248.18245.57247.66247.27301,300
Feb 21, 2024243.46244.30241.77243.50243.12263,700
Feb 20, 2024246.28246.68243.95245.77245.38679,600
Feb 16, 2024249.83251.59248.50248.96248.57316,500
Feb 15, 2024249.52251.90248.86251.64251.24282,200
Feb 14, 2024244.81247.62243.82247.37246.98305,800
Feb 13, 2024241.24244.64239.80241.64241.261,911,000
Feb 12, 2024246.94249.95246.92248.61248.22283,500
Feb 09, 2024244.63246.98244.47246.57246.18270,500
Feb 08, 2024239.79243.76239.73243.59243.21210,400
Feb 07, 2024239.62240.90237.54239.78239.40361,700
Feb 06, 2024236.66238.85236.03238.73238.35362,600
Feb 05, 2024237.36237.43234.14236.51236.14365,400
Feb 02, 2024237.05240.15235.80239.21238.83501,300
Feb 01, 2024236.51238.80234.24238.73238.35301,700
Jan 31, 2024238.91240.84234.52234.77234.40220,800
Jan 30, 2024240.59240.78238.85239.45239.07222,700
Jan 29, 2024237.49241.53237.00241.53241.15438,500
Jan 26, 2024237.78238.77236.76237.02236.65237,700
Jan 25, 2024238.48239.03235.90237.02236.65265,600
Jan 24, 2024241.18241.18235.80235.94235.57265,300
Jan 23, 2024240.51240.75237.32238.52238.14211,700
Jan 22, 2024236.99240.05236.99238.77238.39400,900
Jan 19, 2024233.98235.31231.67235.12234.75344,500
Jan 18, 2024232.55233.21229.95232.78232.41192,400
Jan 17, 2024230.00231.06229.03231.00230.64275,900
Jan 16, 2024232.47233.66231.10232.51232.14523,300
Jan 12, 2024236.51237.79233.73234.15233.78268,000
Jan 11, 2024235.69236.00232.04234.84234.47252,900
Jan 10, 2024235.58236.29233.52235.88235.51235,600
Jan 09, 2024234.60236.74234.15235.60235.23190,000
Jan 08, 2024231.91236.86231.26236.84236.47369,600
Jan 05, 2024230.88233.54230.06231.77231.40250,700
Jan 04, 2024231.97233.55231.51232.20231.83199,600
Jan 03, 2024236.12236.50231.78232.05231.68448,100
Jan 02, 2024239.76241.19237.50238.77238.39424,800
Dec 29, 2023244.52245.18241.63241.77241.39221,100
Dec 28, 2023244.52246.15244.35245.17244.78407,300
Dec 27, 2023245.32246.18244.20245.46245.07323,700
Dec 26, 2023243.08245.23242.50244.59244.20368,700
Dec 22, 2023241.61243.67240.74242.34241.96432,600
Dec 21, 2023239.20240.91238.18240.82240.44497,000
Dec 21, 20230.619 Dividend
Dec 20, 2023241.52243.24236.52236.52235.53310,700
Dec 19, 2023239.65242.19239.22242.07241.06312,300
Dec 18, 2023238.02238.99236.73238.04237.04325,400
Dec 15, 2023240.00240.00236.34237.55236.56556,500
Dec 14, 2023237.24240.44236.66239.14238.14418,200
Dec 13, 2023226.75233.84225.70233.84232.86307,800
Dec 12, 2023226.54227.82224.72227.10226.15278,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...