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
09:30 269.04 269.04 269.04 269.04 5.0K
09:32 268.85 268.85 267.86 267.86 0.8K
09:34 268.44 268.44 268.44 268.44 0.3K
09:35 268.11 268.64 268.11 268.64 0.3K
09:36 268.80 268.80 268.80 268.80 0.8K
09:37 268.79 268.79 268.79 268.78 0.7K
09:39 268.80 268.80 268.80 268.80 0.8K
09:40 269.19 269.19 269.19 269.19 0.4K
09:42 269.30 269.30 269.30 269.30 0.9K
09:43 269.22 269.22 269.22 269.22 0.5K
09:44 269.09 269.09 269.09 269.08 1.3K
09:50 269.38 269.38 269.38 269.38 0.7K
09:51 269.53 269.73 269.53 269.73 0.7K
09:53 269.90 269.90 269.90 269.90 0.4K
09:54 269.88 269.88 269.88 269.88 1.0K
09:55 269.85 269.85 269.85 269.85 0.5K
09:57 269.73 269.73 269.73 269.73 0.2K
09:58 269.87 269.87 269.87 269.87 1.4K
10:01 270.24 270.24 270.17 270.17 1.9K
10:02 270.39 270.41 270.32 270.41 1.2K
10:03 270.24 270.41 270.24 270.31 0.7K
10:04 270.36 270.37 270.36 270.37 3.8K
10:05 270.48 270.75 270.48 270.75 0.7K
10:06 270.78 270.78 270.78 270.78 0.3K
10:07 270.79 270.79 270.72 270.71 1.0K
10:09 270.90 270.90 270.90 270.90 0.8K
10:11 270.72 270.72 270.72 270.72 0.2K
10:12 270.59 270.59 270.59 270.59 0.2K
10:13 271.00 271.00 271.00 271.00 0.1K
10:14 271.06 271.06 271.06 271.06 0.5K
10:18 271.19 271.46 271.19 271.46 0.5K
10:19 271.43 271.43 271.30 271.30 0.5K
10:20 271.50 271.50 271.50 271.50 1.4K
10:22 271.41 271.41 271.36 271.36 0.6K
10:24 271.47 271.47 271.47 271.47 0.2K
10:25 271.26 271.26 271.26 271.26 0.5K
10:26 271.20 271.20 271.20 271.20 0.6K
10:29 270.93 270.93 270.87 270.87 0.7K
10:30 271.00 271.00 270.88 270.88 2.3K
10:31 270.76 271.00 270.76 270.88 3.2K
10:32 271.08 271.08 271.08 271.08 0.1K
10:33 271.09 271.09 271.09 271.08 0.8K
10:36 270.79 270.79 270.79 270.79 0.2K
10:37 270.68 270.68 270.68 270.68 1.2K
10:41 270.73 270.73 270.66 270.66 0.5K
10:42 270.65 270.65 270.65 270.65 1.2K
10:43 270.72 270.72 270.72 270.71 0.8K
10:44 270.67 270.73 270.67 270.73 1.7K
10:45 270.81 270.96 270.80 270.96 1.0K
10:46 270.65 270.65 270.65 270.65 1.3K
10:47 270.70 270.70 270.70 270.70 1.2K
10:54 270.64 270.64 270.64 270.64 0.7K
10:55 270.59 270.59 270.59 270.59 1.1K
11:01 270.67 270.67 270.62 270.62 0.4K
11:02 270.80 270.80 270.80 270.80 0.9K
11:07 270.83 270.83 270.83 270.83 0.4K
11:09 270.86 270.86 270.73 270.73 1.1K
11:10 270.86 270.86 270.86 270.86 1.0K
11:13 270.70 270.70 270.70 270.70 0.2K
11:14 270.68 270.68 270.68 270.68 0.6K
11:17 270.81 270.81 270.81 270.81 0.5K
11:19 270.84 270.84 270.79 270.79 1.9K
11:30 270.38 270.38 270.38 270.38 0.8K
11:33 270.40 270.40 270.40 270.40 0.5K
11:35 270.33 270.33 270.33 270.33 0.7K
11:41 270.25 270.25 270.13 270.13 2.2K
11:44 270.15 270.15 270.15 270.15 0.6K
11:45 270.23 270.23 270.23 270.23 0.9K
11:49 270.05 270.10 270.03 270.02 1.5K
11:51 270.10 270.18 270.10 270.18 0.9K
11:53 270.07 270.07 270.07 270.07 0.8K
11:54 269.89 269.89 269.89 269.89 2.0K
11:55 269.83 269.83 269.83 269.83 0.6K
11:56 269.93 269.93 269.93 269.93 0.3K
11:57 269.93 269.93 269.93 269.93 0.5K
11:58 269.95 269.95 269.95 269.95 0.5K
12:00 269.75 269.80 269.72 269.72 5.0K
12:01 269.60 269.60 269.60 269.60 1.1K
12:02 269.56 269.56 269.43 269.56 0.9K
12:03 269.53 269.53 269.53 269.53 0.4K
12:04 269.68 269.68 269.68 269.68 0.4K
12:05 269.51 269.51 269.44 269.44 1.7K
12:08 269.43 269.43 269.43 269.43 0.8K
12:13 269.53 269.53 269.53 269.52 0.9K
12:15 269.33 269.33 269.33 269.33 0.9K
12:19 269.21 269.21 269.21 269.21 0.4K
12:20 269.11 269.11 269.11 269.11 0.3K
12:21 268.90 268.90 268.90 268.90 0.7K
12:23 268.66 268.66 268.66 268.66 0.3K
12:24 268.64 268.64 268.64 268.64 0.3K
12:25 268.38 268.38 268.38 268.38 0.5K
12:26 268.19 268.19 268.08 268.08 4.2K
12:27 268.12 268.12 268.04 268.09 0.7K
12:28 268.08 268.08 268.08 268.08 1.0K
12:30 267.79 267.79 267.79 267.79 0.9K
12:32 267.62 267.62 267.51 267.51 0.7K
12:33 267.33 267.33 267.33 267.33 0.2K
12:34 267.14 267.14 267.14 267.14 0.9K
12:37 266.57 266.57 266.57 266.57 0.3K
12:38 266.67 267.00 266.67 267.00 2.1K
12:40 267.26 267.26 267.26 267.26 0.5K
12:44 268.08 268.08 268.08 268.08 0.6K
12:47 268.13 268.13 268.13 268.13 0.4K
12:49 267.84 267.84 267.84 267.84 0.5K
12:51 267.79 267.79 267.79 267.79 0.5K
12:53 267.68 267.70 267.68 267.70 1.2K
12:55 267.61 267.61 267.61 267.61 0.2K
12:56 267.64 267.64 267.64 267.64 1.1K
13:05 268.34 268.34 268.27 268.27 0.6K
13:06 268.23 268.23 267.84 267.84 1.8K
13:08 268.28 268.28 268.28 268.28 1.0K
13:10 268.53 268.53 268.53 268.53 0.2K
13:11 268.76 268.84 268.76 268.84 1.0K
13:15 268.93 268.93 268.93 268.93 0.3K
13:17 268.86 268.86 268.86 268.86 1.0K
13:24 269.35 269.35 269.35 269.35 0.1K
13:25 269.37 269.37 269.37 269.37 0.4K
13:27 269.63 269.71 269.63 269.71 0.6K
13:28 269.83 269.83 269.83 269.83 0.3K
13:29 269.84 269.84 269.84 269.84 0.3K
13:30 270.27 270.27 270.27 270.27 0.4K
13:31 270.22 270.22 270.22 270.22 0.6K
13:34 270.22 270.22 270.22 270.22 2.8K
13:48 270.53 270.53 270.53 270.53 0.5K
13:51 270.52 270.52 270.52 270.52 0.5K
13:53 270.52 270.66 270.52 270.60 1.7K
13:54 270.55 270.55 270.46 270.46 2.0K
13:55 270.64 270.64 270.64 270.64 0.3K
13:56 270.60 270.69 270.60 270.69 0.4K
13:57 270.66 270.72 270.66 270.69 1.8K
14:05 270.73 270.78 270.73 270.78 1.1K
14:07 270.78 270.78 270.78 270.78 0.5K
14:09 270.83 270.83 270.83 270.83 0.3K
14:10 270.79 270.79 270.79 270.79 0.4K
14:12 270.99 270.99 270.99 270.99 0.3K
14:15 270.93 270.93 270.93 270.93 0.2K
14:17 270.88 270.88 270.88 270.88 1.3K
14:23 270.72 270.72 270.72 270.72 4.8K
14:29 270.82 270.82 270.82 270.82 0.4K
14:30 270.81 270.81 270.81 270.81 0.2K
14:32 270.85 270.85 270.85 270.85 0.3K
14:33 270.69 270.69 270.69 270.69 0.3K
14:34 270.70 270.81 270.70 270.71 1.0K
14:35 270.74 270.74 270.74 270.74 0.4K
14:36 270.71 270.71 270.71 270.71 0.2K
14:37 270.81 270.83 270.81 270.83 0.6K
14:39 270.93 270.93 270.93 270.93 0.5K
14:40 270.87 270.87 270.87 270.87 0.5K
14:42 270.87 270.87 270.87 270.87 0.3K
14:45 270.94 270.94 270.91 270.91 1.4K
14:47 270.86 270.86 270.86 270.86 0.4K
14:48 270.76 270.76 270.76 270.76 0.5K
14:51 270.87 270.96 270.87 270.96 1.1K
14:52 270.89 270.89 270.88 270.88 0.4K
14:53 270.79 270.79 270.73 270.73 1.7K
14:56 270.80 270.80 270.80 270.80 3.2K
14:57 270.89 270.89 270.82 270.82 0.2K
14:59 271.01 271.01 271.01 271.01 0.3K
15:00 271.08 271.17 271.08 271.17 1.5K
15:01 271.33 271.43 271.33 271.43 1.2K
15:02 271.42 271.42 271.42 271.42 0.8K
15:04 271.40 271.40 271.31 271.31 0.8K
15:06 271.35 271.35 271.30 271.30 1.0K
15:09 271.32 271.32 271.32 271.32 0.1K
15:10 271.26 271.26 271.26 271.26 0.6K
15:11 271.25 271.36 271.25 271.36 1.2K
15:12 271.28 271.28 271.28 271.27 0.2K
15:13 271.34 271.34 271.34 271.34 0.6K
15:14 271.26 271.26 271.26 271.26 0.6K
15:15 271.30 271.30 271.30 271.30 1.0K
15:18 271.18 271.18 271.18 271.18 0.4K
15:20 271.16 271.19 271.16 271.19 0.3K
15:21 271.16 271.16 271.07 271.07 3.3K
15:22 271.14 271.14 271.14 271.14 0.4K
15:24 271.32 271.40 271.32 271.39 0.8K
15:25 271.34 271.34 271.34 271.34 0.3K
15:27 271.47 271.47 271.39 271.45 0.8K
15:28 271.51 271.51 271.41 271.41 1.8K
15:29 271.47 271.54 271.47 271.54 11.1K
15:30 271.53 271.57 271.46 271.57 2.2K
15:32 271.50 271.50 271.50 271.50 0.3K
15:33 271.61 271.68 271.61 271.68 0.5K
15:34 271.66 271.66 271.66 271.66 0.3K
15:37 271.53 271.53 271.53 271.53 1.4K
15:39 271.51 271.51 271.51 271.51 0.5K
15:41 271.42 271.42 271.42 271.42 0.2K
15:42 271.45 271.45 271.45 271.45 1.2K
15:44 271.50 271.50 271.50 271.50 1.1K
15:46 271.33 271.33 271.33 271.33 0.4K
15:48 271.35 271.44 271.35 271.44 0.3K
15:49 271.33 271.40 271.33 271.40 2.1K
15:50 271.39 271.39 271.39 271.39 0.7K
15:52 271.56 271.62 271.56 271.62 1.2K
15:54 271.54 271.54 271.54 271.54 0.1K
15:55 271.40 271.55 271.40 271.55 1.1K
15:56 271.60 271.64 271.60 271.63 1.7K
15:57 271.69 271.69 271.69 271.69 0.2K
15:58 271.69 271.70 271.69 271.70 2.8K
15:59 271.68 271.79 271.64 271.64 22.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available