Vanguard Small-Cap Growth Index Fund ETF Shares (VBK) Historical Stock Data
245.30 ↑2.03 (0.83%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VBK is down -0.09% a day on average. There have been 14 days where Vanguard Small-Cap Growth Index Fund ETF Shares closed green and 16 days where VBK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 244.05 | 245.30 | ↑$1.25 (0.51%) | 243.25 | 246.16 | 171.05K |
| 2024-04-25 | 241.12 | 243.27 | ↑$2.15 (0.89%) | 239.78 | 243.89 | 233.73K |
| 2024-04-24 | 245.24 | 244.19 | ↓$1.05 (-0.43%) | 242.56 | 246.35 | 374.13K |
| 2024-04-23 | 240.77 | 244.63 | ↑$3.86 (1.60%) | 240.77 | 245.68 | 280.90K |
| 2024-04-22 | 239.00 | 240.40 | ↑$1.40 (0.59%) | 237.46 | 241.51 | 277.35K |
| 2024-04-19 | 237.87 | 237.63 | ↓$0.24 (-0.10%) | 236.01 | 240.03 | 457.15K |
| 2024-04-18 | 240.51 | 238.85 | ↓$1.66 (-0.69%) | 238.27 | 242.51 | 267.19K |
| 2024-04-17 | 243.42 | 240.00 | ↓$3.42 (-1.40%) | 239.59 | 244.23 | 319.75K |
| 2024-04-16 | 241.80 | 242.42 | ↑$0.62 (0.26%) | 240.50 | 243.84 | 254.97K |
| 2024-04-15 | 248.99 | 243.26 | ↓$5.73 (-2.30%) | 242.33 | 249.76 | 267.49K |
| 2024-04-12 | 251.47 | 247.95 | ↓$3.52 (-1.40%) | 246.76 | 252.06 | 216.45K |
| 2024-04-11 | 253.00 | 252.89 | ↓$0.11 (-0.04%) | 250.68 | 253.61 | 179.86K |
| 2024-04-10 | 251.42 | 252.28 | ↑$0.86 (0.34%) | 250.67 | 253.57 | 223.31K |
| 2024-04-09 | 256.78 | 257.28 | ↑$0.50 (0.19%) | 254.39 | 257.28 | 217.01K |
| 2024-04-08 | 255.83 | 255.69 | ↓$0.14 (-0.05%) | 254.53 | 256.50 | 280.90K |
| 2024-04-05 | 252.27 | 254.38 | ↑$2.11 (0.84%) | 251.74 | 255.41 | 262.52K |
| 2024-04-04 | 257.74 | 252.47 | ↓$5.27 (-2.04%) | 251.86 | 258.13 | 220.99K |
| 2024-04-03 | 253.01 | 255.10 | ↑$2.09 (0.83%) | 252.93 | 255.87 | 193.88K |
| 2024-04-02 | 255.21 | 254.05 | ↓$1.16 (-0.45%) | 252.86 | 255.49 | 536.10K |
| 2024-04-01 | 260.97 | 258.31 | ↓$2.66 (-1.02%) | 257.83 | 260.99 | 227.54K |
| 2024-03-28 | 260.86 | 260.72 | ↓$0.14 (-0.05%) | 260.36 | 262.09 | 196.60K |
| 2024-03-27 | 258.77 | 260.10 | ↑$1.33 (0.51%) | 257.08 | 260.10 | 333.87K |
| 2024-03-26 | 258.67 | 256.81 | ↓$1.86 (-0.72%) | 256.55 | 258.98 | 230.75K |
| 2024-03-25 | 257.50 | 257.06 | ↓$0.44 (-0.17%) | 256.80 | 258.31 | 157.94K |
| 2024-03-22 | 259.36 | 257.00 | ↓$2.36 (-0.91%) | 256.26 | 259.36 | 179.18K |
| 2024-03-21 | 258.72 | 259.35 | ↑$0.63 (0.24%) | 258.29 | 260.75 | 250.07K |
| 2024-03-20 | 252.98 | 257.06 | ↑$4.08 (1.61%) | 252.57 | 257.52 | 165.89K |
| 2024-03-19 | 250.39 | 253.08 | ↑$2.69 (1.07%) | 249.92 | 253.37 | 171.79K |
| 2024-03-18 | 253.14 | 251.72 | ↓$1.42 (-0.56%) | 251.53 | 253.51 | 177.07K |
| 2024-03-15 | 251.51 | 251.89 | ↑$0.38 (0.15%) | 250.90 | 252.86 | 302.27K |
Create an account or log in to view more rows.
$VBK C'mon
do a spike!!
$VBK ready to explode
$VBK nice day!
$VBK red day ahead
$VBK what’s next bulls
$VBK i like the stock
$VBK Nope
$VBK watch for another rejection up here
$VBK bull trap confirmed
$VBK HODL!!!