Vanguard Small-Cap Growth Index Fund ETF Shares (VBK) Historical Stock Data
307.18 ↑5.94 (1.97%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VBK is up 0.09% a day on average. There have been 18 days where Vanguard Small-Cap Growth Index Fund ETF Shares closed green and 12 days where VBK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 302.20 | 307.18 | ↑$4.98 (1.65%) | 302.20 | 307.69 | 302.55K |
| 2025-12-18 | 302.59 | 301.24 | ↓$1.35 (-0.45%) | 300.26 | 304.26 | 181.70K |
| 2025-12-17 | 303.37 | 298.68 | ↓$4.69 (-1.55%) | 298.41 | 305.64 | 379.86K |
| 2025-12-16 | 302.66 | 302.56 | ↓$0.10 (-0.03%) | 300.33 | 304.54 | 186.81K |
| 2025-12-15 | 308.15 | 303.48 | ↓$4.67 (-1.52%) | 303.30 | 308.99 | 145.63K |
| 2025-12-12 | 312.54 | 306.67 | ↓$5.87 (-1.88%) | 305.64 | 312.81 | 141.69K |
| 2025-12-11 | 308.65 | 312.79 | ↑$4.14 (1.34%) | 308.38 | 312.80 | 208.97K |
| 2025-12-10 | 305.59 | 309.04 | ↑$3.45 (1.13%) | 304.89 | 310.69 | 147.42K |
| 2025-12-09 | 304.91 | 306.04 | ↑$1.13 (0.37%) | 304.91 | 307.81 | 119.19K |
| 2025-12-08 | 308.25 | 306.04 | ↓$2.21 (-0.72%) | 305.09 | 308.25 | 145.72K |
| 2025-12-05 | 306.93 | 306.37 | ↓$0.56 (-0.18%) | 305.94 | 308.50 | 236.87K |
| 2025-12-04 | 303.66 | 306.87 | ↑$3.21 (1.06%) | 302.86 | 307.42 | 161.94K |
| 2025-12-03 | 300.45 | 303.63 | ↑$3.18 (1.06%) | 299.90 | 303.82 | 185.03K |
| 2025-12-02 | 302.90 | 300.68 | ↓$2.22 (-0.73%) | 300.68 | 303.98 | 236.30K |
| 2025-12-01 | 300.57 | 300.93 | ↑$0.36 (0.12%) | 300.35 | 303.62 | 136.84K |
| 2025-11-28 | 302.41 | 304.04 | ↑$1.63 (0.54%) | 301.89 | 304.39 | 91.70K |
| 2025-11-26 | 299.49 | 301.49 | ↑$2.00 (0.67%) | 298.89 | 303.61 | 132.26K |
| 2025-11-25 | 293.27 | 298.95 | ↑$5.68 (1.94%) | 292.27 | 299.30 | 137.50K |
| 2025-11-24 | 289.38 | 293.05 | ↑$3.67 (1.27%) | 288.83 | 293.90 | 173.98K |
| 2025-11-21 | 282.00 | 287.72 | ↑$5.72 (2.03%) | 280.27 | 289.75 | 235.68K |
| 2025-11-20 | 293.21 | 281.53 | ↓$11.68 (-3.98%) | 281.04 | 294.67 | 180.62K |
| 2025-11-19 | 287.14 | 287.64 | ↑$0.50 (0.17%) | 285.47 | 290.33 | 307.88K |
| 2025-11-18 | 284.61 | 286.82 | ↑$2.21 (0.78%) | 283.00 | 288.57 | 247.96K |
| 2025-11-17 | 290.54 | 286.59 | ↓$3.95 (-1.36%) | 284.82 | 292.31 | 218.49K |
| 2025-11-14 | 286.59 | 291.71 | ↑$5.12 (1.79%) | 286.11 | 294.95 | 287.94K |
| 2025-11-13 | 300.17 | 291.77 | ↓$8.40 (-2.80%) | 291.15 | 300.46 | 222.53K |
| 2025-11-12 | 302.87 | 302.06 | ↓$0.81 (-0.27%) | 301.06 | 304.58 | 165.74K |
| 2025-11-11 | 301.60 | 302.09 | ↑$0.49 (0.16%) | 300.43 | 302.97 | 115.41K |
| 2025-11-10 | 302.33 | 302.56 | ↑$0.23 (0.08%) | 299.64 | 303.69 | 187.06K |
| 2025-11-07 | 292.95 | 298.77 | ↑$5.82 (1.99%) | 290.56 | 298.77 | 198.16K |
Create an account or log in to view more rows.
$VBK going green
$VBK wtf is that dump
$VBK LOL
$VBK buy buy buy!!
$VBK push baby push!
$VBK I already know
tomorrow the bulls going to say "next week" just like every week.
$VBK When they tell me diversifying is for idiots
$VBK eyeing for a scalp
$VBK low volume
expect flat or negative close
$VBK buy the dip.