Skip to main content
Vanguard Small-Cap Growth ETF (VBK)
NYSEARCA: VBK · Real-Time Price · USD
283.79
+3.22 (1.15%)
Dec 20, 2024, 4:00 PM EST - Market closed

VBK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024278.42286.29278.03283.79283.791.15%308,041
Dec 19, 2024284.58285.72279.72280.57280.57-0.34%326,100
Dec 18, 2024295.07295.52279.81281.53281.53-4.37%338,500
Dec 17, 2024295.91296.75293.25294.41294.41-1.01%202,200
Dec 16, 2024294.64298.49294.64297.42297.420.81%217,100
Dec 13, 2024296.88296.97293.49295.02295.02-0.41%166,433
Dec 12, 2024297.49298.81296.08296.24296.24-0.74%316,722
Dec 11, 2024298.41299.36296.89298.45298.451.02%216,293
Dec 10, 2024298.84298.84295.00295.45295.45-1.09%274,700
Dec 9, 2024303.14303.62298.68298.72298.72-1.27%389,208
Dec 6, 2024302.39303.17301.85302.55302.550.72%194,321
Dec 5, 2024303.75304.02300.23300.38300.38-1.25%219,938
Dec 4, 2024302.47304.59302.11304.19304.190.89%318,700
Dec 3, 2024300.57301.71300.07301.51301.510.18%421,658
Dec 2, 2024301.72302.08299.85300.96300.96-0.24%302,116
Nov 29, 2024301.27303.11301.27301.67301.670.48%173,300
Nov 27, 2024301.18302.76298.42300.23300.230.09%200,611
Nov 26, 2024301.09301.23299.15299.96299.96-0.56%597,237
Nov 25, 2024301.35303.85300.79301.65301.651.28%814,806
Nov 22, 2024293.80298.25293.71297.85297.851.79%357,720
Nov 21, 2024290.19294.17289.14292.61292.611.46%322,706
Nov 20, 2024286.72288.40284.34288.40288.400.86%279,800
Nov 19, 2024279.67286.01279.17285.94285.941.26%272,218
Nov 18, 2024281.11283.59280.34282.38282.380.68%408,000
Nov 15, 2024284.16284.21279.66280.47280.47-1.58%400,518
Nov 14, 2024290.04290.32284.54284.98284.98-1.46%463,606
Nov 13, 2024292.29293.90288.83289.21289.21-0.57%274,239
Nov 12, 2024292.33294.05289.54290.86290.86-1.23%445,900
Nov 11, 2024293.05294.89292.05294.49294.491.46%362,584
Nov 8, 2024287.14290.26286.31290.26290.261.39%380,729
Nov 7, 2024285.49287.38284.45286.29286.290.76%315,851
Nov 6, 2024283.15284.20279.70284.14284.143.63%439,530
Nov 5, 2024268.62274.19268.01274.19274.191.91%215,100
Nov 4, 2024267.80271.00267.43269.05269.050.28%281,966
Nov 1, 2024268.35270.44267.62268.31268.310.55%225,750
Oct 31, 2024270.16270.88266.82266.84266.84-1.50%341,900
Oct 30, 2024270.48274.00270.48270.90270.90-0.39%155,029
Oct 29, 2024270.09272.04268.90271.96271.960.15%183,200
Oct 28, 2024270.62272.40270.62271.54271.541.06%216,900
Oct 25, 2024270.70271.45268.05268.69268.69-0.03%274,921
Oct 24, 2024268.92269.79267.13268.76268.760.47%190,122
Oct 23, 2024268.89269.49265.49267.49267.49-0.84%175,312
Oct 22, 2024270.00270.53269.00269.76269.76-0.62%160,822
Oct 21, 2024273.48273.66270.05271.43271.43-0.83%177,446
Oct 18, 2024274.03274.28273.12273.70273.700.29%215,900
Oct 17, 2024274.57274.99272.07272.90272.90-0.41%235,700
Oct 16, 2024273.19274.41272.54274.01274.010.79%200,361
Oct 15, 2024272.74274.40271.67271.85271.85-0.57%258,447
Oct 14, 2024272.40273.62271.37273.42273.420.50%127,836
Oct 11, 2024267.35272.06267.34272.06272.061.75%151,409
Oct 10, 2024266.33267.53264.86267.37267.37-0.37%184,730
Oct 9, 2024267.34269.08266.39268.35268.350.56%283,048
Oct 8, 2024265.77267.45265.31266.86266.860.52%145,200
Oct 7, 2024267.42267.42263.88265.48265.48-0.86%195,600
Oct 4, 2024267.33268.23265.29267.78267.781.36%197,900
Oct 3, 2024263.68265.41263.00264.18264.18-0.44%387,500
Oct 2, 2024263.90265.80262.65265.34265.340.29%229,000
Oct 1, 2024267.43267.52262.76264.58264.58-1.04%400,794
Sep 30, 2024266.90268.14265.05267.37267.37-0.10%203,400
Sep 27, 2024267.96269.69266.52267.65267.650.53%233,600
Sep 26, 2024267.80268.30264.60266.25266.250.51%204,232
Sep 25, 2024267.82268.07264.66264.89264.60-1.03%192,300
Sep 24, 2024268.00268.37265.88267.66267.370.29%139,114
Sep 23, 2024267.44268.08265.67266.89266.600.21%307,315
Sep 20, 2024266.71266.89264.69266.34266.05-0.40%217,731
Sep 19, 2024268.41269.01265.94267.41267.121.83%224,900
Sep 18, 2024262.80267.68261.63262.60262.32-0.05%326,400
Sep 17, 2024262.52264.60261.35262.74262.460.62%252,047
Sep 16, 2024259.79261.47259.03261.12260.840.58%248,846
Sep 13, 2024256.76260.26256.76259.61259.331.70%191,900
Sep 12, 2024253.42256.06251.53255.28255.001.17%210,117
Sep 11, 2024248.95252.61245.90252.32252.051.16%219,012
Sep 10, 2024250.27250.27246.66249.43249.16-0.04%211,100
Sep 9, 2024249.20251.35249.14249.52249.250.74%167,400
Sep 6, 2024252.96254.06246.81247.69247.42-1.67%245,900
Sep 5, 2024253.14253.76250.52251.90251.63-0.47%325,100
Sep 4, 2024252.61255.21251.58253.09252.82-0.15%204,442
Sep 3, 2024259.71260.67252.58253.46253.19-3.03%152,733
Aug 30, 2024261.44261.64258.12261.38261.100.47%210,200
Aug 29, 2024259.86262.85259.17260.16259.880.78%159,204
Aug 28, 2024259.93260.28257.09258.14257.86-1.02%198,244
Aug 27, 2024260.31261.23259.37260.81260.53-0.48%180,200
Aug 26, 2024263.78264.40261.46262.06261.78-0.20%276,035
Aug 23, 2024258.73263.10258.34262.58262.302.23%371,621
Aug 22, 2024259.53260.12256.36256.86256.58-0.90%214,531
Aug 21, 2024256.65259.18255.95259.18258.901.44%191,300
Aug 20, 2024257.82257.97254.41255.50255.22-0.91%211,906
Aug 19, 2024254.77257.85254.75257.85257.571.25%175,521
Aug 16, 2024253.86255.53253.09254.67254.40-0.13%292,800
Aug 15, 2024253.46255.48252.97255.01254.732.53%233,731
Aug 14, 2024250.92250.99248.07248.71248.44-0.41%265,917
Aug 13, 2024247.04250.22246.13249.74249.471.79%301,908
Aug 12, 2024247.36247.42244.71245.35245.09-0.58%231,500
Aug 9, 2024247.35247.72245.45246.78246.51-0.11%272,806
Aug 8, 2024243.06247.36241.62247.04246.772.66%268,100
Aug 7, 2024247.23247.73240.27240.63240.37-0.96%252,033
Aug 6, 2024241.88246.53239.85242.96242.701.03%457,967
Aug 5, 2024234.17243.72233.00240.48240.22-2.67%361,199
Aug 2, 2024248.40248.40244.13247.08246.81-3.01%509,100
Aug 1, 2024262.17263.62253.06254.75254.47-2.55%469,100