Vanguard Small-Cap Growth Index Fund ETF Shares (VBK)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 237.87 | 240.03 | 236.01 | 237.63 | 237.63 | 457,154 |
| Apr 18, 2024 | 240.51 | 242.51 | 238.27 | 238.85 | 238.85 | 267,200 |
| Apr 17, 2024 | 243.42 | 244.23 | 239.57 | 240.00 | 240.00 | 319,800 |
| Apr 16, 2024 | 241.80 | 243.84 | 240.50 | 242.42 | 242.42 | 255,000 |
| Apr 15, 2024 | 248.99 | 249.76 | 242.33 | 243.26 | 243.26 | 267,800 |
| Apr 12, 2024 | 251.47 | 252.06 | 246.76 | 247.95 | 247.95 | 216,400 |
| Apr 11, 2024 | 253.00 | 253.61 | 250.66 | 252.89 | 252.89 | 179,900 |
| Apr 10, 2024 | 251.42 | 253.67 | 250.67 | 252.28 | 252.28 | 223,400 |
| Apr 09, 2024 | 256.78 | 257.28 | 254.39 | 257.28 | 257.28 | 217,100 |
| Apr 08, 2024 | 255.83 | 256.50 | 254.53 | 255.69 | 255.69 | 280,900 |
| Apr 05, 2024 | 252.27 | 255.41 | 251.74 | 254.38 | 254.38 | 262,500 |
| Apr 04, 2024 | 257.74 | 258.13 | 251.86 | 252.47 | 252.47 | 221,100 |
| Apr 03, 2024 | 253.01 | 255.89 | 252.93 | 255.10 | 255.10 | 193,900 |
| Apr 02, 2024 | 255.21 | 255.49 | 252.86 | 254.05 | 254.05 | 536,100 |
| Apr 01, 2024 | 260.97 | 260.99 | 257.83 | 258.31 | 258.31 | 227,600 |
| Mar 28, 2024 | 260.86 | 262.09 | 260.36 | 260.72 | 260.72 | 196,600 |
| Mar 27, 2024 | 258.77 | 260.10 | 257.08 | 260.10 | 260.10 | 333,900 |
| Mar 26, 2024 | 258.67 | 258.98 | 256.54 | 256.81 | 256.81 | 230,800 |
| Mar 25, 2024 | 257.50 | 258.33 | 256.79 | 257.06 | 257.06 | 157,900 |
| Mar 22, 2024 | 259.36 | 259.36 | 256.26 | 257.00 | 257.00 | 179,200 |
| Mar 21, 2024 | 258.72 | 260.75 | 258.29 | 259.35 | 259.35 | 250,200 |
| Mar 21, 2024 | 0.405 Dividend | |||||
| Mar 20, 2024 | 252.98 | 257.52 | 252.57 | 257.06 | 256.65 | 165,900 |
| Mar 19, 2024 | 250.39 | 253.37 | 249.92 | 253.08 | 252.68 | 171,800 |
| Mar 18, 2024 | 253.14 | 253.51 | 251.53 | 251.72 | 251.32 | 177,100 |
| Mar 15, 2024 | 251.51 | 252.86 | 250.90 | 251.89 | 251.49 | 302,300 |
| Mar 14, 2024 | 256.45 | 256.56 | 250.61 | 252.51 | 252.11 | 552,400 |
| Mar 13, 2024 | 255.91 | 257.62 | 255.54 | 256.47 | 256.07 | 161,400 |
| Mar 12, 2024 | 255.50 | 256.53 | 253.55 | 255.91 | 255.51 | 215,400 |
| Mar 11, 2024 | 256.24 | 257.00 | 254.25 | 254.90 | 254.50 | 166,400 |
| Mar 08, 2024 | 259.77 | 262.01 | 256.19 | 257.24 | 256.83 | 387,600 |
| Mar 07, 2024 | 257.08 | 258.44 | 256.67 | 258.24 | 257.83 | 331,100 |
| Mar 06, 2024 | 255.90 | 257.16 | 254.05 | 255.56 | 255.16 | 514,500 |
| Mar 05, 2024 | 255.36 | 255.82 | 252.01 | 253.10 | 252.70 | 243,500 |
| Mar 04, 2024 | 257.93 | 258.80 | 257.05 | 257.41 | 257.00 | 220,100 |
| Mar 01, 2024 | 254.25 | 256.84 | 252.96 | 256.62 | 256.22 | 313,900 |
| Feb 29, 2024 | 254.44 | 255.44 | 252.03 | 253.57 | 253.17 | 295,500 |
| Feb 28, 2024 | 250.86 | 252.89 | 250.33 | 251.73 | 251.33 | 181,300 |
| Feb 27, 2024 | 251.38 | 252.69 | 250.83 | 252.48 | 252.08 | 821,000 |
| Feb 26, 2024 | 248.18 | 250.37 | 247.93 | 249.85 | 249.46 | 1,246,300 |
| Feb 23, 2024 | 248.21 | 249.07 | 246.64 | 248.02 | 247.63 | 520,800 |
| Feb 22, 2024 | 246.41 | 248.18 | 245.57 | 247.66 | 247.27 | 301,300 |
| Feb 21, 2024 | 243.46 | 244.30 | 241.77 | 243.50 | 243.12 | 263,700 |
| Feb 20, 2024 | 246.28 | 246.68 | 243.95 | 245.77 | 245.38 | 679,600 |
| Feb 16, 2024 | 249.83 | 251.59 | 248.50 | 248.96 | 248.57 | 316,500 |
| Feb 15, 2024 | 249.52 | 251.90 | 248.86 | 251.64 | 251.24 | 282,200 |
| Feb 14, 2024 | 244.81 | 247.62 | 243.82 | 247.37 | 246.98 | 305,800 |
| Feb 13, 2024 | 241.24 | 244.64 | 239.80 | 241.64 | 241.26 | 1,911,000 |
| Feb 12, 2024 | 246.94 | 249.95 | 246.92 | 248.61 | 248.22 | 283,500 |
| Feb 09, 2024 | 244.63 | 246.98 | 244.47 | 246.57 | 246.18 | 270,500 |
| Feb 08, 2024 | 239.79 | 243.76 | 239.73 | 243.59 | 243.21 | 210,400 |
| Feb 07, 2024 | 239.62 | 240.90 | 237.54 | 239.78 | 239.40 | 361,700 |
| Feb 06, 2024 | 236.66 | 238.85 | 236.03 | 238.73 | 238.35 | 362,600 |
| Feb 05, 2024 | 237.36 | 237.43 | 234.14 | 236.51 | 236.14 | 365,400 |
| Feb 02, 2024 | 237.05 | 240.15 | 235.80 | 239.21 | 238.83 | 501,300 |
| Feb 01, 2024 | 236.51 | 238.80 | 234.24 | 238.73 | 238.35 | 301,700 |
| Jan 31, 2024 | 238.91 | 240.84 | 234.52 | 234.77 | 234.40 | 220,800 |
| Jan 30, 2024 | 240.59 | 240.78 | 238.85 | 239.45 | 239.07 | 222,700 |
| Jan 29, 2024 | 237.49 | 241.53 | 237.00 | 241.53 | 241.15 | 438,500 |
| Jan 26, 2024 | 237.78 | 238.77 | 236.76 | 237.02 | 236.65 | 237,700 |
| Jan 25, 2024 | 238.48 | 239.03 | 235.90 | 237.02 | 236.65 | 265,600 |
| Jan 24, 2024 | 241.18 | 241.18 | 235.80 | 235.94 | 235.57 | 265,300 |
| Jan 23, 2024 | 240.51 | 240.75 | 237.32 | 238.52 | 238.14 | 211,700 |
| Jan 22, 2024 | 236.99 | 240.05 | 236.99 | 238.77 | 238.39 | 400,900 |
| Jan 19, 2024 | 233.98 | 235.31 | 231.67 | 235.12 | 234.75 | 344,500 |
| Jan 18, 2024 | 232.55 | 233.21 | 229.95 | 232.78 | 232.41 | 192,400 |
| Jan 17, 2024 | 230.00 | 231.06 | 229.03 | 231.00 | 230.64 | 275,900 |
| Jan 16, 2024 | 232.47 | 233.66 | 231.10 | 232.51 | 232.14 | 523,300 |
| Jan 12, 2024 | 236.51 | 237.79 | 233.73 | 234.15 | 233.78 | 268,000 |
| Jan 11, 2024 | 235.69 | 236.00 | 232.04 | 234.84 | 234.47 | 252,900 |
| Jan 10, 2024 | 235.58 | 236.29 | 233.52 | 235.88 | 235.51 | 235,600 |
| Jan 09, 2024 | 234.60 | 236.74 | 234.15 | 235.60 | 235.23 | 190,000 |
| Jan 08, 2024 | 231.91 | 236.86 | 231.26 | 236.84 | 236.47 | 369,600 |
| Jan 05, 2024 | 230.88 | 233.54 | 230.06 | 231.77 | 231.40 | 250,700 |
| Jan 04, 2024 | 231.97 | 233.55 | 231.51 | 232.20 | 231.83 | 199,600 |
| Jan 03, 2024 | 236.12 | 236.50 | 231.78 | 232.05 | 231.68 | 448,100 |
| Jan 02, 2024 | 239.76 | 241.19 | 237.50 | 238.77 | 238.39 | 424,800 |
| Dec 29, 2023 | 244.52 | 245.18 | 241.63 | 241.77 | 241.39 | 221,100 |
| Dec 28, 2023 | 244.52 | 246.15 | 244.35 | 245.17 | 244.78 | 407,300 |
| Dec 27, 2023 | 245.32 | 246.18 | 244.20 | 245.46 | 245.07 | 323,700 |
| Dec 26, 2023 | 243.08 | 245.23 | 242.50 | 244.59 | 244.20 | 368,700 |
| Dec 22, 2023 | 241.61 | 243.67 | 240.74 | 242.34 | 241.96 | 432,600 |
| Dec 21, 2023 | 239.20 | 240.91 | 238.18 | 240.82 | 240.44 | 497,000 |
| Dec 21, 2023 | 0.619 Dividend | |||||
| Dec 20, 2023 | 241.52 | 243.24 | 236.52 | 236.52 | 235.53 | 310,700 |
| Dec 19, 2023 | 239.65 | 242.19 | 239.22 | 242.07 | 241.06 | 312,300 |
| Dec 18, 2023 | 238.02 | 238.99 | 236.73 | 238.04 | 237.04 | 325,400 |
| Dec 15, 2023 | 240.00 | 240.00 | 236.34 | 237.55 | 236.56 | 556,500 |
| Dec 14, 2023 | 237.24 | 240.44 | 236.66 | 239.14 | 238.14 | 418,200 |
| Dec 13, 2023 | 226.75 | 233.84 | 225.70 | 233.84 | 232.86 | 307,800 |
| Dec 12, 2023 | 226.54 | 227.82 | 224.72 | 227.10 | 226.15 | 278,500 |
| Dec 11, 2023 | 225.50 | 226.80 | 224.94 | 226.64 | 225.69 | 233,900 |
| Dec 08, 2023 | 223.55 | 226.64 | 223.40 | 225.52 | 224.58 | 274,300 |
| Dec 07, 2023 | 223.47 | 224.11 | 222.13 | 223.99 | 223.05 | 222,500 |
| Dec 06, 2023 | 225.12 | 226.70 | 222.86 | 222.95 | 222.02 | 327,100 |
| Dec 05, 2023 | 225.31 | 225.31 | 222.64 | 223.56 | 222.62 | 303,900 |
| Dec 04, 2023 | 224.02 | 226.60 | 224.00 | 226.38 | 225.43 | 270,500 |
| Dec 01, 2023 | 218.62 | 225.14 | 217.81 | 225.14 | 224.20 | 339,900 |
| Nov 30, 2023 | 218.72 | 219.20 | 217.34 | 218.61 | 217.69 | 228,000 |
| Nov 29, 2023 | 218.03 | 220.70 | 217.30 | 217.61 | 216.70 | 268,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.