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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 282.00 284.10 281.54 281.79 0.2M
2021-12-30 281.65 285.48 281.27 282.51 0.2M
2021-12-29 281.41 281.63 279.18 281.44 0.3M
2021-12-28 283.29 284.94 280.39 281.00 0.2M
2021-12-27 280.97 283.40 279.99 283.40 0.2M
2021-12-23 280.00 281.93 278.75 281.34 0.2M
2021-12-22 276.49 279.18 275.79 279.18 0.2M
2021-12-21 272.10 277.10 270.69 276.99 0.3M
2021-12-20 268.32 270.08 266.35 269.23 0.5M
2021-12-17 268.09 274.48 265.49 273.07 0.6M
2021-12-16 277.81 278.00 267.91 269.22 0.3M
2021-12-15 271.42 276.29 267.59 275.99 0.5M
2021-12-14 272.01 274.65 269.36 271.37 0.5M
2021-12-13 276.50 277.50 272.74 274.70 0.2M
2021-12-10 280.44 281.65 275.34 276.34 0.2M
2021-12-09 283.87 285.83 278.07 278.07 0.3M
2021-12-08 283.21 286.06 280.48 285.46 0.3M
2021-12-07 278.03 284.29 278.03 282.59 0.2M
2021-12-06 271.14 275.61 267.00 274.05 0.5M
2021-12-03 277.48 277.99 267.24 270.37 0.3M
2021-12-02 271.17 277.17 270.03 276.20 0.3M
2021-12-01 282.28 283.06 270.54 270.54 0.3M
2021-11-30 281.45 283.08 275.28 277.55 0.4M
2021-11-29 285.51 285.87 280.35 282.96 0.3M
2021-11-26 282.77 285.47 279.50 281.91 0.2M
2021-11-24 285.25 288.94 283.40 288.74 0.1M
2021-11-23 288.82 290.02 282.84 286.69 0.3M
2021-11-22 294.97 295.07 288.45 289.45 0.3M
2021-11-19 294.92 296.07 293.46 293.73 0.3M
2021-11-18 299.46 299.46 294.15 295.47 0.2M
2021-11-17 301.62 301.62 297.37 298.33 0.3M
2021-11-16 299.92 302.45 299.18 302.07 0.5M
2021-11-15 303.20 303.40 299.61 300.16 0.2M
2021-11-12 301.75 302.29 300.56 302.14 0.2M
2021-11-11 300.64 301.27 299.88 300.64 0.2M
2021-11-10 303.00 304.46 297.26 298.90 0.2M
2021-11-09 306.57 306.74 302.90 305.11 0.1M
2021-11-08 306.41 306.78 305.00 305.79 0.2M
2021-11-05 305.53 306.66 302.05 304.20 0.3M
2021-11-04 303.95 306.24 302.79 303.54 0.8M
2021-11-03 300.00 304.35 299.80 303.53 0.2M
2021-11-02 302.04 302.04 299.48 301.00 0.2M
2021-11-01 296.54 301.92 296.54 301.66 0.2M
2021-10-29 294.22 296.17 294.06 295.60 0.1M
2021-10-27 293.45 294.09 289.04 289.13 0.1M
2021-10-26 296.87 296.97 293.10 293.60 0.2M
2021-10-25 293.96 296.43 292.79 295.62 0.1M
2021-10-22 293.87 294.75 291.50 293.30 0.1M
2021-10-21 291.61 294.02 291.30 294.02 0.1M
2021-10-20 291.62 292.76 290.58 291.86 0.3M
2021-10-19 290.58 292.21 289.58 291.18 0.1M
2021-10-18 287.02 288.91 286.56 288.90 0.1M
2021-10-15 291.41 291.41 288.04 288.27 0.2M
2021-10-14 287.00 289.22 286.84 288.88 0.1M
2021-10-13 282.32 284.00 281.34 283.68 0.1M
2021-10-12 280.27 282.60 279.85 281.36 0.1M
2021-10-11 280.89 282.97 279.16 279.21 0.1M
2021-10-08 284.68 284.68 280.59 280.77 0.1M
2021-10-07 281.84 285.99 281.84 283.96 0.1M
2021-10-06 277.07 279.83 275.61 279.64 0.3M
2021-10-05 279.04 282.27 278.19 279.15 0.3M
2021-10-04 282.79 282.79 276.93 278.07 0.3M
2021-10-01 281.66 284.72 277.75 283.44 0.2M
2021-09-30 283.96 284.52 280.16 280.16 0.2M
2021-09-29 285.35 286.00 282.09 282.53 0.1M
2021-09-28 290.04 290.04 283.52 283.91 0.2M
2021-09-27 291.65 292.90 289.73 292.08 0.1M
2021-09-24 292.59 292.93 291.09 292.01 0.2M
2021-09-23 291.51 294.59 291.31 294.13 0.2M
2021-09-22 288.06 291.82 288.06 290.42 0.1M
2021-09-21 287.09 288.16 284.70 286.91 0.1M
2021-09-20 285.22 287.09 282.11 285.49 0.2M
2021-09-17 291.25 291.84 289.26 291.08 0.2M
2021-09-16 289.80 291.82 288.62 290.89 0.1M
2021-09-15 287.96 290.33 286.48 289.96 0.1M
2021-09-14 290.94 291.15 286.91 287.84 0.2M
2021-09-13 291.56 291.56 287.32 289.66 0.2M
2021-09-10 293.54 293.54 289.62 289.94 0.1M
2021-09-09 292.24 294.47 291.92 292.25 0.1M
2021-09-08 294.19 294.19 291.05 292.43 0.3M
2021-09-07 297.11 297.44 294.65 294.86 0.2M
2021-09-03 297.03 297.64 296.07 297.37 0.1M
2021-09-02 295.81 297.62 294.92 297.17 0.1M
2021-09-01 292.67 295.23 291.77 294.35 0.1M
2021-08-31 292.03 292.11 290.46 291.61 0.1M
2021-08-30 292.25 292.55 290.45 292.11 0.1M
2021-08-27 286.03 291.87 286.03 291.16 0.1M
2021-08-26 286.86 287.80 284.37 285.00 0.1M
2021-08-25 285.86 287.82 285.30 286.86 0.1M
2021-08-24 283.37 285.69 283.26 285.55 0.1M
2021-08-23 280.02 282.91 280.02 282.82 0.1M
2021-08-20 274.30 278.36 274.15 278.20 0.2M
2021-08-19 273.91 275.90 273.12 274.11 0.1M
2021-08-18 277.99 279.57 275.98 276.15 0.1M
2021-08-17 278.79 279.00 275.38 277.96 0.1M
2021-08-16 281.90 281.90 279.10 281.08 0.1M
2021-08-13 284.59 284.59 282.58 283.08 0.1M
2021-08-12 284.41 284.47 283.03 284.30 0.1M
2021-08-11 285.29 285.42 281.27 284.50 0.1M
2021-08-10 287.15 287.63 284.22 284.37 0.1M
2021-08-09 286.89 287.78 285.44 286.80 0.1M
2021-08-06 288.45 289.30 285.87 287.30 0.1M
2021-08-05 285.67 288.18 285.47 288.17 0.1M
2021-08-04 284.36 287.17 284.23 285.51 0.1M
2021-08-03 286.31 286.31 282.63 285.80 0.1M
2021-08-02 287.65 288.50 285.34 285.64 0.1M
2021-07-30 285.06 288.61 285.06 285.94 0.2M
2021-07-29 286.38 288.80 285.84 286.76 0.2M
2021-07-28 282.29 286.45 281.33 285.19 0.1M
2021-07-27 283.46 283.46 277.76 281.19 0.1M
2021-07-26 285.20 285.91 283.18 284.14 0.1M
2021-07-23 284.76 285.17 282.01 284.84 0.2M
2021-07-22 284.86 285.08 281.95 283.18 0.1M
2021-07-21 281.99 284.98 281.65 284.81 0.1M
2021-07-20 274.91 282.16 274.04 281.01 0.2M
2021-07-19 271.73 275.99 270.21 273.65 0.2M
2021-07-16 279.33 279.34 275.46 275.89 0.1M
2021-07-15 278.65 279.99 274.69 277.49 0.1M
2021-07-14 285.91 285.91 279.29 279.36 0.2M
2021-07-13 287.43 287.43 284.04 284.04 0.2M
2021-07-12 289.17 289.55 286.81 288.17 0.1M
2021-07-09 287.07 289.22 285.65 288.97 0.1M
2021-07-08 282.73 286.42 280.00 284.83 0.1M
2021-07-07 290.05 290.75 285.00 287.41 0.1M
2021-07-06 290.80 290.80 286.83 289.15 0.2M
2021-07-02 292.40 292.40 289.39 290.37 0.1M
2021-07-01 290.71 291.59 289.02 290.95 0.1M
2021-06-30 290.93 290.97 289.42 289.79 0.2M
2021-06-29 292.18 292.73 290.68 291.20 0.1M
2021-06-28 292.32 292.72 289.80 291.49 0.1M
2021-06-25 290.00 291.19 289.11 290.73 0.1M
2021-06-24 288.63 289.43 288.00 289.25 0.1M
2021-06-23 286.50 288.05 286.20 287.23 0.1M
2021-06-22 283.67 286.11 282.80 286.06 0.1M
2021-06-21 281.26 284.75 279.06 284.36 0.1M
2021-06-18 280.69 282.23 278.73 279.62 0.2M
2021-06-17 281.45 283.66 279.84 282.84 0.1M
2021-06-16 282.65 283.68 279.51 282.22 0.1M
2021-06-15 285.16 285.16 281.75 282.56 0.1M
2021-06-14 285.00 286.12 284.47 285.37 0.1M
2021-06-11 283.22 284.70 282.64 284.56 0.1M
2021-06-10 281.25 283.11 280.00 282.64 0.1M
2021-06-09 283.42 283.63 280.67 281.00 0.1M
2021-06-08 280.00 282.65 278.40 282.13 0.1M
2021-06-07 276.14 279.50 276.02 278.87 0.1M
2021-06-04 275.37 276.55 275.37 276.47 0.1M
2021-06-03 274.95 275.48 271.88 273.45 0.2M
2021-06-02 277.27 277.27 275.19 276.47 0.2M
2021-06-01 278.05 278.25 274.87 277.13 0.1M
2021-05-28 278.03 278.97 276.70 277.03 0.1M
2021-05-27 275.99 277.19 273.88 276.50 0.1M
2021-05-26 273.07 275.33 272.84 275.04 0.1M
2021-05-25 273.92 274.90 271.86 272.11 0.1M
2021-05-24 271.82 273.83 271.27 272.54 0.2M
2021-05-21 273.01 273.11 270.05 270.21 0.1M
2021-05-20 266.73 270.93 266.73 270.39 0.2M
2021-05-19 262.94 266.25 261.62 266.12 0.2M
2021-05-18 268.17 271.13 267.25 267.36 0.1M
2021-05-17 267.41 268.34 265.04 267.26 0.2M
2021-05-14 264.84 269.61 264.00 269.08 0.2M
2021-05-13 261.96 265.82 258.32 262.05 0.3M
2021-05-12 266.25 267.73 260.37 260.67 0.3M
2021-05-11 263.56 270.83 262.00 269.12 0.3M
2021-05-10 276.17 276.17 269.43 269.60 0.2M
2021-05-07 274.42 278.76 274.15 276.91 0.2M
2021-05-06 275.73 275.73 269.81 273.36 0.3M
2021-05-05 279.21 279.58 274.65 275.43 0.2M
2021-05-04 280.95 280.95 274.87 277.51 0.4M
2021-05-03 287.27 287.27 282.68 282.91 0.2M
2021-04-30 286.14 288.29 283.91 284.65 0.2M
2021-04-29 292.70 292.70 285.77 288.70 0.2M
2021-04-28 290.91 291.93 289.39 291.01 0.2M
2021-04-27 292.48 292.96 290.40 291.38 0.1M
2021-04-26 289.74 292.32 288.69 292.07 0.1M
2021-04-23 284.71 288.45 284.40 287.72 0.2M
2021-04-22 283.91 287.30 281.88 283.33 0.2M
2021-04-21 277.17 283.29 275.92 283.29 0.2M
2021-04-20 280.36 281.99 275.08 277.56 0.3M
2021-04-19 284.25 284.84 279.30 281.09 0.2M
2021-04-16 285.79 286.29 283.44 285.42 0.2M
2021-04-15 284.87 285.22 283.06 285.12 0.2M
2021-04-14 282.80 286.36 281.63 282.39 0.2M
2021-04-13 280.92 282.72 279.21 282.14 0.2M
2021-04-12 280.64 280.88 277.51 280.09 0.2M
2021-04-09 280.58 281.14 278.26 281.14 0.2M
2021-04-08 279.58 280.96 278.00 280.69 0.2M
2021-04-07 281.65 281.65 276.94 277.36 0.2M
2021-04-06 281.39 283.65 280.08 281.79 0.3M
2021-04-05 282.39 282.39 279.00 280.78 0.3M
2021-04-01 277.42 280.18 277.10 279.44 0.2M
2021-03-31 271.46 276.34 271.46 274.65 0.2M
2021-03-30 266.50 270.29 264.50 269.66 0.2M
2021-03-29 270.98 273.07 266.11 266.72 0.2M
2021-03-26 270.04 272.66 266.83 272.60 0.2M
2021-03-25 262.02 268.96 259.62 268.32 0.3M
2021-03-24 274.17 274.99 264.98 264.98 0.4M
2021-03-23 276.99 277.68 270.39 271.65 0.3M
2021-03-22 278.69 280.36 276.46 278.52 0.2M
2021-03-19 275.00 278.89 272.84 277.20 0.1M
2021-03-18 281.90 281.90 273.89 274.47 0.2M
2021-03-17 281.22 285.27 278.28 283.88 0.2M
2021-03-16 288.11 288.11 280.86 283.14 0.3M
2021-03-15 284.00 287.18 283.17 287.18 0.2M
2021-03-12 281.37 283.52 279.21 283.11 0.2M
2021-03-11 278.60 283.47 278.52 282.82 0.2M
2021-03-10 276.54 279.00 273.84 274.59 0.3M
2021-03-09 270.92 274.76 270.70 273.02 0.3M
2021-03-08 270.54 273.54 265.00 265.27 0.3M
2021-03-05 269.44 269.86 255.23 269.60 0.5M
2021-03-04 275.55 276.85 261.89 266.47 0.7M
2021-03-03 284.87 284.87 275.89 275.99 0.3M
2021-03-02 290.75 290.90 283.95 284.04 0.2M
2021-03-01 287.51 291.23 287.05 290.40 0.3M
2021-02-26 282.37 285.21 276.78 281.66 0.5M
2021-02-25 290.36 291.34 279.10 280.35 0.4M
2021-02-24 287.20 292.48 284.72 291.98 0.2M
2021-02-23 285.21 287.80 276.37 286.68 0.4M
2021-02-22 294.07 294.11 288.82 289.40 0.3M
2021-02-19 294.16 298.15 294.00 296.18 0.2M
2021-02-18 292.78 293.24 289.02 291.55 0.2M
2021-02-17 296.22 296.22 291.63 295.79 0.2M
2021-02-16 304.18 304.93 297.25 298.48 0.2M
2021-02-12 299.95 302.11 298.68 302.04 0.2M
2021-02-11 300.03 301.45 296.70 299.90 0.3M
2021-02-10 301.60 302.48 295.77 298.10 0.3M
2021-02-09 298.00 300.71 297.55 299.62 0.3M
2021-02-08 295.45 298.10 295.25 297.82 0.3M
2021-02-05 291.83 293.27 290.52 293.01 0.2M
2021-02-04 286.14 289.73 285.63 289.43 0.2M
2021-02-03 286.10 286.40 282.79 284.99 0.2M
2021-02-02 283.12 285.67 282.49 285.23 0.2M
2021-02-01 276.19 280.50 274.17 279.70 0.2M
2021-01-29 277.96 278.96 271.77 273.48 0.3M
2021-01-28 277.59 280.42 276.30 278.45 0.2M
2021-01-27 278.87 281.46 274.46 275.43 0.3M
2021-01-26 289.27 289.27 283.75 283.90 0.2M
2021-01-25 289.08 291.46 283.35 287.12 0.3M
2021-01-22 285.01 288.67 284.80 288.28 0.2M
2021-01-21 288.63 289.39 285.91 286.59 0.3M
2021-01-20 287.50 289.66 286.34 287.83 0.3M
2021-01-19 284.37 285.91 283.58 285.64 0.3M
2021-01-15 283.79 284.54 278.92 281.33 0.3M
2021-01-14 283.27 286.23 283.27 284.99 0.2M
2021-01-13 283.43 284.02 280.69 281.82 0.2M
2021-01-12 280.77 283.07 280.20 282.97 0.7M
2021-01-11 276.85 280.78 275.66 279.67 0.2M
2021-01-08 279.45 282.37 276.24 279.40 0.3M
2021-01-07 273.62 278.55 273.11 278.39 0.3M
2021-01-06 266.70 273.40 266.42 270.83 0.3M
2021-01-05 262.39 266.48 262.39 266.04 0.2M
2021-01-04 269.13 269.13 259.51 262.76 0.5M