Vanguard Small-Cap Growth Index Fund ETF Shares

VBK
🏛️ usa →
298.19
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 268.88 268.88 268.51 268.51 11.4K
09:31 269.73 269.73 269.73 269.73 0.1K
09:32 269.26 269.26 269.26 269.26 0.2K
09:33 269.56 269.80 269.56 269.80 2.3K
09:38 269.61 269.61 269.61 269.61 0.3K
09:39 269.72 269.72 269.72 269.71 0.1K
09:41 269.57 269.71 269.57 269.71 0.9K
09:42 269.88 269.88 269.88 269.88 0.9K
09:43 269.68 269.68 269.68 269.68 1.3K
09:44 269.40 269.40 269.40 269.40 0.6K
09:45 269.18 269.61 269.18 269.61 0.5K
09:46 269.73 269.73 269.73 269.73 0.5K
09:47 269.78 269.78 269.78 269.78 1.3K
09:50 270.05 270.05 270.05 270.05 0.6K
09:51 269.87 269.87 269.87 269.86 0.5K
09:52 269.69 269.69 269.69 269.69 0.7K
09:55 269.49 269.49 269.49 269.49 0.2K
09:57 269.66 269.66 269.66 269.66 1.2K
10:00 268.87 268.87 268.85 268.85 1.6K
10:03 269.11 269.11 268.97 268.96 1.0K
10:04 268.88 268.88 268.88 268.88 0.2K
10:06 268.52 268.52 268.52 268.52 0.6K
10:08 268.20 268.20 268.20 268.20 0.1K
10:09 268.20 268.20 268.20 268.20 0.6K
10:10 268.67 268.67 268.67 268.67 0.6K
10:11 269.00 269.00 269.00 269.00 1.0K
10:12 269.01 269.01 269.01 269.01 0.3K
10:13 269.01 269.01 269.01 269.01 1.4K
10:16 269.50 269.50 269.50 269.50 0.5K
10:17 269.55 269.55 269.30 269.30 1.9K
10:19 269.59 269.60 269.59 269.60 0.7K
10:21 269.53 269.53 269.53 269.53 0.2K
10:22 269.43 269.43 269.43 269.43 1.1K
10:26 269.57 269.57 269.57 269.57 0.1K
10:27 269.80 269.80 269.80 269.80 0.4K
10:30 269.67 269.69 269.67 269.69 0.4K
10:31 269.66 269.66 269.66 269.66 0.4K
10:36 269.99 269.99 269.99 269.99 1.1K
10:40 269.61 269.61 269.61 269.60 0.3K
10:41 269.54 269.54 269.54 269.54 1.8K
10:44 269.32 269.32 269.22 269.22 0.4K
10:45 269.24 269.24 269.24 269.24 0.4K
10:47 269.36 269.36 269.36 269.36 0.3K
10:48 269.49 269.49 269.49 269.49 0.3K
10:49 269.32 269.32 269.32 269.32 0.1K
10:50 269.31 269.31 269.31 269.31 0.4K
10:51 269.17 269.17 269.17 269.17 0.2K
10:52 269.35 269.35 269.35 269.35 0.3K
10:54 269.50 269.50 269.50 269.50 0.4K
10:56 269.44 269.44 269.44 269.44 0.8K
10:57 269.35 269.35 269.35 269.35 0.3K
10:58 269.60 269.60 269.44 269.56 1.5K
11:02 269.66 269.66 269.66 269.66 0.8K
11:04 269.85 269.85 269.66 269.66 1.2K
11:05 269.75 269.75 269.75 269.75 0.3K
11:07 269.93 269.93 269.93 269.93 0.2K
11:08 269.90 269.90 269.90 269.90 0.6K
11:10 269.87 269.87 269.87 269.87 1.5K
11:11 270.05 270.05 270.05 270.05 1.6K
11:12 270.04 270.04 270.04 270.04 0.2K
11:14 270.03 270.03 269.91 269.91 0.6K
11:15 269.88 269.88 269.88 269.88 0.3K
11:17 269.80 269.80 269.80 269.80 0.3K
11:18 269.94 269.94 269.94 269.94 0.5K
11:20 269.82 269.82 269.82 269.82 0.3K
11:21 269.73 269.73 269.73 269.73 0.5K
11:26 269.78 269.92 269.78 269.92 1.0K
11:28 269.79 269.79 269.70 269.70 0.6K
11:31 269.57 269.57 269.57 269.57 0.6K
11:33 269.80 269.80 269.80 269.80 0.2K
11:34 269.77 269.77 269.77 269.77 0.6K
11:36 269.80 269.80 269.80 269.80 0.4K
11:41 270.00 270.00 270.00 270.00 1.2K
11:43 269.95 269.95 269.95 269.95 0.1K
11:44 269.94 269.94 269.94 269.94 0.6K
11:45 269.58 269.58 269.58 269.58 1.1K
11:47 269.85 269.85 269.85 269.85 0.6K
11:50 269.96 269.96 269.96 269.96 1.3K
11:54 270.19 270.19 270.19 270.19 0.3K
11:56 270.17 270.17 270.17 270.17 1.6K
11:57 270.09 270.09 270.09 270.09 0.4K
11:58 269.92 269.92 269.92 269.92 0.7K
11:59 269.87 269.87 269.87 269.87 0.6K
12:01 269.80 269.80 269.80 269.80 0.4K
12:02 269.79 269.79 269.79 269.79 0.4K
12:04 269.65 269.75 269.65 269.75 0.6K
12:06 269.66 269.66 269.55 269.55 0.5K
12:07 269.48 269.48 269.48 269.48 0.4K
12:09 269.61 269.61 269.60 269.60 0.5K
12:10 269.46 269.46 269.46 269.46 0.3K
12:11 269.43 269.43 269.43 269.43 0.7K
12:13 269.33 269.33 269.33 269.33 0.3K
12:15 269.22 269.22 269.22 269.22 0.6K
12:18 269.48 269.48 269.48 269.48 0.3K
12:19 269.50 269.50 269.43 269.44 0.7K
12:20 269.38 269.43 269.35 269.43 1.9K
12:26 269.49 269.49 269.49 269.49 0.5K
12:28 269.42 269.42 269.42 269.42 0.2K
12:31 269.45 269.45 269.45 269.45 0.8K
12:37 269.40 269.40 269.40 269.40 0.2K
12:39 269.44 269.44 269.44 269.44 1.2K
12:44 269.46 269.52 269.46 269.52 0.3K
12:45 269.56 269.56 269.56 269.56 0.5K
12:47 269.59 269.59 269.59 269.59 0.2K
12:48 269.60 269.61 269.60 269.61 0.6K
12:50 269.72 269.72 269.62 269.62 0.6K
12:51 269.66 269.66 269.66 269.66 0.2K
12:52 269.69 269.69 269.69 269.69 0.3K
12:54 269.67 269.67 269.67 269.67 0.3K
12:55 269.68 269.68 269.68 269.68 0.6K
12:57 269.64 269.64 269.64 269.64 1.3K
13:01 269.82 269.82 269.82 269.82 0.6K
13:02 270.01 270.01 270.01 270.01 0.4K
13:03 270.03 270.03 270.03 270.03 0.5K
13:04 270.04 270.04 270.04 270.04 0.3K
13:05 270.05 270.05 270.05 270.05 0.3K
13:06 270.10 270.10 270.10 270.10 1.5K
13:10 270.02 270.02 269.93 269.93 0.6K
13:11 269.88 269.88 269.88 269.88 0.4K
13:12 270.01 270.01 270.01 270.01 0.3K
13:13 269.97 270.10 269.97 270.10 0.5K
13:16 270.08 270.08 270.08 270.08 0.6K
13:20 270.07 270.07 270.07 270.07 0.3K
13:21 270.06 270.06 270.06 270.06 0.7K
13:24 270.04 270.07 270.04 270.07 0.3K
13:25 270.03 270.03 270.03 270.03 0.3K
13:26 270.07 270.07 270.07 270.07 0.9K
13:29 270.04 270.04 269.99 269.99 192.4K
13:30 270.00 270.00 270.00 270.00 1.6K
13:33 270.25 270.25 270.25 270.25 96.1K
13:34 270.17 270.17 270.17 270.17 4.0K
13:36 270.21 270.21 270.21 270.21 0.4K
13:39 270.22 270.28 270.22 270.28 0.7K
13:41 270.27 270.27 270.27 270.27 0.2K
13:42 270.18 270.18 270.18 270.18 0.5K
13:44 270.21 270.21 270.21 270.21 0.2K
13:47 270.22 270.22 270.22 270.22 0.7K
13:49 270.30 270.30 270.30 270.30 0.3K
13:51 270.25 270.25 270.25 270.25 0.3K
13:53 270.28 270.28 270.28 270.28 0.5K
13:56 270.35 270.35 270.35 270.35 0.3K
13:57 270.36 270.36 270.36 270.36 0.3K
14:01 270.37 270.37 270.37 270.37 0.7K
14:03 270.35 270.35 270.35 270.35 1.1K
14:08 270.21 270.21 270.21 270.21 0.5K
14:10 270.10 270.10 270.10 270.10 0.7K
14:14 270.28 270.28 270.28 270.28 0.4K
14:18 270.24 270.24 270.24 270.24 0.3K
14:19 270.11 270.11 270.11 270.11 0.6K
14:22 270.24 270.34 270.24 270.34 0.7K
14:23 270.33 270.34 270.33 270.34 1.2K
14:25 270.11 270.11 270.11 270.11 0.5K
14:27 269.91 269.91 269.91 269.91 0.9K
14:30 270.13 270.13 270.13 270.13 0.7K
14:33 270.21 270.21 270.11 270.11 0.4K
14:34 270.04 270.16 270.04 270.16 1.4K
14:36 270.11 270.11 270.11 270.11 0.4K
14:37 269.98 269.98 269.98 269.98 1.3K
14:43 270.16 270.16 270.16 270.16 0.3K
14:44 270.14 270.20 270.14 270.20 1.0K
14:47 270.07 270.07 270.07 270.07 0.3K
14:48 269.96 269.96 269.96 269.96 0.4K
14:49 269.88 269.88 269.88 269.88 0.3K
14:50 269.90 269.90 269.90 269.90 0.2K
14:51 269.86 269.86 269.86 269.86 1.6K
14:56 269.93 269.93 269.93 269.93 0.3K
14:57 269.94 269.94 269.94 269.94 0.2K
14:58 270.00 270.00 270.00 270.00 0.4K
14:59 269.89 269.89 269.89 269.89 0.2K
15:00 269.92 269.92 269.92 269.92 0.9K
15:01 270.04 270.07 270.04 270.07 1.0K
15:02 269.98 269.98 269.98 269.98 0.2K
15:03 269.90 270.02 269.90 270.02 0.7K
15:04 270.04 270.04 270.04 270.04 0.5K
15:07 270.05 270.05 270.05 270.05 0.2K
15:08 269.96 269.96 269.96 269.96 0.4K
15:09 269.96 269.96 269.96 269.96 0.5K
15:11 269.89 269.89 269.89 269.89 1.0K
15:12 269.95 269.95 269.95 269.95 0.6K
15:13 270.01 270.01 270.00 270.00 0.7K
15:15 270.00 270.00 270.00 270.00 0.8K
15:20 269.96 269.96 269.96 269.96 0.3K
15:21 269.98 269.98 269.98 269.98 2.1K
15:24 269.96 269.96 269.96 269.96 0.5K
15:27 270.02 270.02 270.02 270.02 0.3K
15:28 269.95 269.95 269.95 269.95 0.4K
15:29 269.99 269.99 269.99 269.99 0.4K
15:31 270.02 270.02 269.94 269.94 0.9K
15:34 269.99 269.99 269.97 269.97 0.7K
15:35 269.99 270.06 269.99 270.06 0.7K
15:36 270.08 270.08 270.08 270.08 0.3K
15:37 270.09 270.09 270.09 270.09 0.8K
15:38 270.02 270.02 270.02 270.02 1.2K
15:41 270.00 270.00 270.00 270.00 0.2K
15:42 269.92 269.92 269.92 269.92 0.6K
15:45 269.94 269.94 269.94 269.94 0.6K
15:46 270.02 270.02 269.87 269.87 0.4K
15:47 269.91 269.91 269.91 269.91 0.4K
15:48 269.94 269.94 269.94 269.94 0.4K
15:49 269.67 269.67 269.67 269.67 1.0K
15:51 269.63 269.63 269.63 269.63 0.5K
15:53 269.70 269.77 269.70 269.77 2.3K
15:58 269.56 269.56 269.56 269.56 0.3K
15:59 269.60 269.60 269.30 269.30 4.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available