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
2022-12-30 198.67 200.73 197.98 200.54 0.3M
2022-12-29 196.90 201.34 196.60 200.71 0.3M
2022-12-28 198.15 199.23 195.04 195.34 0.4M
2022-12-27 199.80 199.93 197.42 198.12 0.4M
2022-12-23 199.88 200.55 197.62 200.11 0.2M
2022-12-22 201.02 201.02 196.62 200.13 0.4M
2022-12-21 201.53 204.16 200.75 203.31 0.3M
2022-12-20 198.22 201.00 197.56 199.96 0.3M
2022-12-19 203.13 203.13 198.12 198.79 0.3M
2022-12-16 202.68 204.17 201.12 202.89 0.3M
2022-12-15 207.62 208.13 204.60 204.84 0.5M
2022-12-14 211.15 213.34 208.74 210.71 0.2M
2022-12-13 215.56 217.13 209.37 211.40 0.3M
2022-12-12 206.02 208.74 205.52 208.64 0.2M
2022-12-09 206.96 208.09 205.50 205.55 0.3M
2022-12-08 207.04 209.65 205.82 208.02 0.3M
2022-12-07 205.16 207.22 204.37 205.27 0.4M
2022-12-06 210.23 210.44 204.33 205.72 0.5M
2022-12-05 214.75 214.75 209.59 210.44 0.4M
2022-12-02 212.06 217.06 212.06 216.05 0.3M
2022-12-01 215.16 216.99 213.46 215.31 0.3M
2022-11-30 207.75 214.54 206.06 214.53 0.4M
2022-11-29 207.33 209.03 206.97 207.27 0.3M
2022-11-28 209.45 210.82 206.57 207.18 0.2M
2022-11-25 210.46 211.87 210.03 211.33 0.1M
2022-11-23 209.52 212.00 209.27 211.09 0.2M
2022-11-22 208.21 209.68 206.19 209.41 0.3M
2022-11-21 207.96 208.39 206.33 207.12 0.3M
2022-11-18 211.09 211.40 207.44 208.91 0.3M
2022-11-17 207.82 208.85 206.14 208.09 0.2M
2022-11-16 214.27 214.38 210.73 211.21 0.4M
2022-11-15 215.72 217.97 214.29 216.09 0.4M
2022-11-14 213.64 215.06 211.51 211.79 0.2M
2022-11-11 211.85 216.35 211.34 214.93 0.4M
2022-11-10 205.03 211.40 205.03 211.28 0.5M
2022-11-09 200.13 200.98 196.24 196.72 0.2M
2022-11-08 202.45 205.22 199.71 202.34 0.4M
2022-11-07 202.14 202.70 199.01 201.40 0.3M
2022-11-04 203.64 203.85 196.83 200.72 0.4M
2022-11-03 199.01 202.36 197.67 200.38 0.2M
2022-11-02 208.51 210.34 201.37 201.44 0.4M
2022-11-01 211.78 212.35 208.60 209.38 0.3M
2022-10-31 207.97 210.34 207.19 208.86 0.2M
2022-10-28 205.05 209.34 203.78 209.10 0.4M
2022-10-27 207.24 208.37 204.76 205.00 0.3M
2022-10-26 204.94 210.21 204.22 205.70 0.3M
2022-10-25 198.66 205.39 198.66 205.14 0.3M
2022-10-24 198.89 199.03 195.37 198.55 0.3M
2022-10-21 194.48 198.44 192.21 198.13 0.4M
2022-10-20 196.29 199.43 193.59 194.36 0.3M
2022-10-19 199.48 200.08 194.69 196.28 0.3M
2022-10-18 203.21 205.07 199.78 201.56 0.4M
2022-10-17 196.18 199.67 196.18 198.81 0.3M
2022-10-14 200.00 201.40 191.89 192.00 0.3M
2022-10-13 190.92 199.35 188.23 198.16 0.3M
2022-10-12 196.10 196.30 193.08 195.22 0.3M
2022-10-11 195.57 199.01 192.18 195.98 0.4M
2022-10-10 199.94 199.94 195.16 196.64 0.2M
2022-10-07 203.74 203.74 198.44 199.49 0.2M
2022-10-06 206.66 209.75 205.54 206.56 0.2M
2022-10-05 205.38 208.49 203.19 207.58 0.2M
2022-10-04 204.98 208.68 204.19 208.54 0.5M
2022-10-03 197.52 201.60 195.14 200.37 0.4M
2022-09-30 196.19 200.55 194.94 195.13 0.3M
2022-09-29 198.16 198.20 194.08 196.36 0.3M
2022-09-28 195.69 201.79 194.99 200.86 0.5M
2022-09-27 195.51 197.46 192.52 194.23 0.3M
2022-09-26 194.83 198.32 192.39 192.77 0.3M
2022-09-23 196.63 197.43 192.71 195.41 0.4M
2022-09-22 205.27 205.27 199.05 200.08 0.3M
2022-09-21 210.64 212.72 205.77 205.91 0.2M
2022-09-20 210.83 210.94 207.77 209.11 0.2M
2022-09-19 208.97 212.73 208.97 212.60 0.2M
2022-09-16 212.60 212.73 209.61 211.21 0.3M
2022-09-15 216.08 219.84 214.78 215.77 0.3M
2022-09-14 216.84 217.74 214.33 217.16 0.4M
2022-09-13 218.86 220.02 215.49 216.10 0.2M
2022-09-12 224.50 225.59 223.45 225.49 0.2M
2022-09-09 220.75 223.37 220.41 223.08 0.2M
2022-09-08 213.84 218.66 213.02 218.54 0.2M
2022-09-07 209.62 215.96 209.60 215.58 0.1M
2022-09-06 211.72 211.72 207.97 209.76 0.3M
2022-09-02 215.29 215.29 209.68 210.62 0.3M
2022-09-01 212.59 212.63 208.60 212.44 0.2M
2022-08-31 216.68 218.08 214.41 214.85 0.2M
2022-08-30 219.65 219.77 214.56 215.72 0.2M
2022-08-29 218.22 220.49 217.34 218.41 0.2M
2022-08-26 229.00 229.00 220.21 220.21 0.3M
2022-08-25 226.77 228.85 226.29 228.73 0.2M
2022-08-24 222.70 226.43 222.53 225.39 0.2M
2022-08-23 223.02 225.15 221.98 222.43 0.2M
2022-08-22 224.00 224.76 221.93 222.31 0.3M
2022-08-19 230.33 230.73 226.61 227.31 0.3M
2022-08-18 232.51 233.60 231.12 233.24 0.2M
2022-08-17 233.59 234.08 230.60 232.05 0.2M
2022-08-16 236.24 237.97 233.83 236.70 0.2M
2022-08-15 234.82 237.57 234.44 237.17 0.4M
2022-08-12 233.33 236.44 232.01 236.35 0.2M
2022-08-11 235.54 237.09 231.35 231.74 0.5M
2022-08-10 229.56 232.73 228.97 232.48 0.4M
2022-08-09 228.21 228.21 223.62 224.67 0.4M
2022-08-08 228.59 232.66 228.59 229.67 0.3M
2022-08-05 222.10 227.53 222.00 227.31 0.2M
2022-08-04 225.43 225.77 223.66 225.20 0.2M
2022-08-03 222.59 225.53 222.46 224.87 0.3M
2022-08-02 218.67 222.83 218.17 220.67 0.4M
2022-08-01 218.51 221.32 216.61 220.02 0.2M
2022-07-29 218.84 220.79 216.74 220.10 0.3M
2022-07-28 215.16 218.37 212.21 218.28 0.2M
2022-07-27 210.84 215.34 210.46 214.54 0.4M
2022-07-26 210.19 210.49 208.09 208.71 0.3M
2022-07-25 212.36 212.36 209.39 211.46 0.3M
2022-07-22 216.14 216.98 210.37 211.85 0.3M
2022-07-21 212.84 216.08 212.43 216.08 0.3M
2022-07-20 208.84 214.21 208.84 213.63 0.6M
2022-07-19 204.57 208.90 204.18 208.84 0.4M
2022-07-18 205.29 206.90 201.23 201.56 0.6M
2022-07-15 200.00 202.84 198.44 202.78 0.6M
2022-07-14 197.63 199.45 195.44 198.81 0.5M
2022-07-13 197.51 202.03 196.60 200.86 0.4M
2022-07-12 202.29 204.31 199.35 200.70 1.9M
2022-07-11 205.51 205.91 202.24 202.59 0.2M
2022-07-08 206.70 209.43 204.83 207.33 0.3M
2022-07-07 203.15 208.04 203.15 207.93 0.3M
2022-07-06 202.97 205.03 200.82 202.09 0.3M
2022-07-05 196.40 203.44 194.85 203.33 0.3M
2022-07-01 196.64 199.92 195.66 199.53 0.3M
2022-06-30 196.85 199.74 193.90 197.03 0.3M
2022-06-29 201.17 201.25 197.69 199.74 0.3M
2022-06-28 207.71 208.55 201.43 201.44 0.3M
2022-06-27 207.31 208.04 204.17 206.36 0.4M
2022-06-24 201.66 206.69 201.66 206.60 0.4M
2022-06-23 195.23 200.16 194.12 199.67 0.5M
2022-06-22 191.59 196.36 191.31 194.45 0.3M
2022-06-21 194.22 196.99 193.78 194.24 0.5M
2022-06-17 189.22 193.22 189.05 191.51 0.5M
2022-06-16 192.61 193.37 186.95 188.16 0.5M
2022-06-15 196.04 200.37 193.83 197.66 0.4M
2022-06-14 195.48 196.00 192.13 193.95 0.8M
2022-06-13 199.10 200.44 193.66 194.71 0.6M
2022-06-10 208.15 209.27 204.51 205.39 0.3M
2022-06-09 215.92 216.80 211.98 212.06 0.2M
2022-06-08 218.93 220.50 216.77 217.40 0.3M
2022-06-07 214.80 220.13 214.52 220.05 0.3M
2022-06-06 219.50 219.50 215.91 216.93 0.3M
2022-06-03 217.39 218.30 215.37 216.70 0.2M
2022-06-02 212.50 219.55 212.24 219.51 0.3M
2022-06-01 215.50 216.54 209.77 212.31 0.4M
2022-05-31 217.24 217.48 213.04 214.47 0.3M
2022-05-27 212.78 218.06 212.77 218.01 0.3M
2022-05-26 207.01 212.22 206.79 211.15 0.3M
2022-05-25 201.63 207.29 201.63 206.26 0.3M
2022-05-24 205.39 205.47 200.00 202.47 0.3M
2022-05-23 207.91 208.09 203.70 207.33 0.3M
2022-05-20 208.38 208.93 200.37 206.09 0.4M
2022-05-19 201.82 208.50 201.82 205.73 0.4M
2022-05-18 208.39 210.01 202.51 203.57 0.5M
2022-05-17 210.07 211.61 206.53 211.61 0.4M
2022-05-16 207.43 209.38 205.18 205.44 0.4M
2022-05-13 202.77 209.73 202.71 208.55 0.6M
2022-05-12 194.65 201.54 193.17 199.39 0.8M
2022-05-11 201.55 205.19 195.42 195.75 0.9M
2022-05-10 204.88 207.16 196.84 201.88 0.7M
2022-05-09 210.11 211.42 200.89 201.84 0.6M
2022-05-06 217.61 217.62 211.00 213.82 0.5M
2022-05-05 227.13 227.13 216.22 218.71 0.4M
2022-05-04 224.51 230.12 219.51 229.83 0.4M
2022-05-03 223.56 225.27 221.99 223.88 0.3M
2022-05-02 220.57 224.33 218.07 224.03 0.5M
2022-04-29 225.96 229.62 220.49 220.76 0.4M
2022-04-28 226.48 228.80 220.67 227.57 0.3M
2022-04-27 224.58 227.21 222.50 223.17 0.4M
2022-04-26 231.00 231.24 223.91 223.91 0.3M
2022-04-25 228.00 232.58 226.67 232.58 0.2M
2022-04-22 235.01 235.18 229.23 229.41 0.2M
2022-04-21 243.95 245.20 234.71 235.52 0.4M
2022-04-20 243.63 243.99 241.28 241.72 0.2M
2022-04-19 236.35 242.69 236.35 242.04 0.2M
2022-04-18 238.14 238.60 234.46 235.99 0.3M
2022-04-14 242.72 243.35 238.84 238.91 0.2M
2022-04-13 238.29 242.98 238.01 242.50 0.2M
2022-04-12 240.69 244.00 236.86 237.58 0.2M
2022-04-11 237.84 240.47 236.72 237.67 0.2M
2022-04-08 241.74 242.54 239.01 239.49 0.2M
2022-04-07 242.14 243.99 238.50 242.25 0.2M
2022-04-06 244.75 244.75 240.09 242.62 0.2M
2022-04-05 253.01 253.66 246.40 246.86 0.2M
2022-04-04 252.00 253.29 250.93 253.27 0.2M
2022-04-01 249.18 251.11 248.13 251.01 0.2M
2022-03-31 251.54 252.34 248.01 248.13 0.2M
2022-03-30 254.85 255.57 250.06 251.20 0.4M
2022-03-29 250.02 256.50 250.02 255.74 0.3M
2022-03-28 246.39 247.95 242.92 247.36 0.2M
2022-03-25 248.39 248.39 243.75 246.47 0.1M
2022-03-24 246.27 247.94 243.22 247.94 0.1M
2022-03-23 247.92 249.32 244.72 244.79 0.3M
2022-03-22 246.95 250.38 246.74 249.40 0.5M
2022-03-21 248.84 249.20 244.14 245.98 0.3M
2022-03-18 243.36 248.67 242.65 248.33 0.2M
2022-03-17 237.32 243.87 237.11 243.87 0.2M
2022-03-16 232.34 238.65 230.92 238.65 0.3M
2022-03-15 225.11 229.32 224.56 229.20 0.2M
2022-03-14 230.72 231.07 223.18 224.28 0.2M
2022-03-11 238.10 238.21 230.48 230.61 0.2M
2022-03-10 233.86 236.55 232.63 236.08 0.1M
2022-03-09 234.55 238.79 234.49 237.68 0.2M
2022-03-08 229.23 235.24 227.00 229.82 0.3M
2022-03-07 236.76 237.64 228.43 228.72 0.4M
2022-03-04 239.42 241.39 234.72 236.41 0.2M
2022-03-03 247.58 247.58 239.82 240.89 0.2M
2022-03-02 243.24 246.56 241.55 245.83 0.3M
2022-03-01 244.68 246.00 239.95 241.60 0.3M
2022-02-28 241.11 246.73 241.11 244.89 0.2M
2022-02-25 239.62 243.65 235.79 243.60 0.3M
2022-02-24 223.13 239.07 222.50 238.55 0.6M
2022-02-23 237.44 237.67 229.41 229.69 0.3M
2022-02-22 236.55 239.94 233.67 235.02 0.3M
2022-02-18 241.48 243.36 237.65 238.61 0.3M
2022-02-17 247.47 247.50 241.08 241.59 0.2M
2022-02-16 249.04 250.44 246.24 249.76 0.2M
2022-02-15 247.04 250.65 246.57 250.42 0.3M
2022-02-14 244.83 247.48 242.15 243.56 0.2M
2022-02-11 250.07 251.93 243.00 244.78 0.2M
2022-02-10 249.16 256.40 247.87 249.32 0.6M
2022-02-09 250.00 253.66 249.33 253.60 0.2M
2022-02-08 243.32 247.43 242.35 246.91 0.3M
2022-02-07 242.78 246.61 242.31 243.63 0.2M
2022-02-04 239.96 244.68 238.05 242.79 0.4M
2022-02-03 242.20 244.86 239.77 240.19 0.3M
2022-02-02 250.02 250.02 244.35 246.41 0.4M
2022-02-01 247.00 249.33 242.57 249.03 0.4M
2022-01-31 236.10 246.09 236.02 245.64 0.4M
2022-01-28 230.28 236.37 226.78 236.25 0.4M
2022-01-27 237.20 239.13 229.06 229.67 0.5M
2022-01-26 242.79 244.86 233.00 234.73 0.6M
2022-01-25 241.84 242.19 235.15 237.93 0.3M
2022-01-24 234.29 244.65 229.41 244.33 0.8M
2022-01-21 242.15 245.60 238.76 238.92 0.5M
2022-01-20 248.96 253.92 243.56 243.85 0.6M
2022-01-19 251.34 253.31 246.98 247.12 0.4M
2022-01-18 255.23 255.27 249.52 249.75 0.5M
2022-01-14 258.02 259.87 253.71 258.18 0.3M
2022-01-13 266.39 267.33 259.41 259.96 0.3M
2022-01-12 269.21 270.48 264.20 265.47 0.2M
2022-01-11 263.34 267.44 261.54 267.09 0.5M
2022-01-10 261.87 263.26 256.39 263.26 0.5M
2022-01-07 268.01 270.58 263.78 263.85 0.4M
2022-01-06 268.18 271.14 264.31 268.01 0.4M
2022-01-05 278.71 279.64 267.84 268.05 0.5M
2022-01-04 283.56 283.70 277.19 279.83 1.2M
2022-01-03 282.72 283.49 279.19 282.83 0.4M