Vanguard Small-Cap Growth Index Fund ETF Shares (VBK) Historical Stock Data
261.69 ↑1.59 (0.61%)
As of March 28, 2024, 10:47am EST.
Historical Data
In the past 30 trading days, VBK is up 0.05% a day on average. There have been 16 days where Vanguard Small-Cap Growth Index Fund ETF Shares closed green and 14 days where VBK closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 256.45 | 252.51 | ↓$3.94 (-1.54%) | 250.61 | 256.56 | 552.38K |
2024-03-13 | 255.91 | 256.47 | ↑$0.56 (0.22%) | 255.54 | 257.62 | 161.43K |
2024-03-12 | 255.50 | 255.91 | ↑$0.41 (0.16%) | 253.61 | 256.53 | 215.35K |
2024-03-11 | 256.24 | 254.90 | ↓$1.34 (-0.52%) | 254.25 | 257.00 | 166.29K |
2024-03-08 | 259.77 | 257.24 | ↓$2.53 (-0.97%) | 256.19 | 262.02 | 387.64K |
2024-03-07 | 257.08 | 258.24 | ↑$1.16 (0.45%) | 256.71 | 258.44 | 331.10K |
2024-03-06 | 255.90 | 255.56 | ↓$0.34 (-0.13%) | 254.05 | 257.16 | 290.56K |
2024-03-05 | 255.36 | 253.10 | ↓$2.26 (-0.89%) | 252.01 | 255.68 | 213.55K |
2024-03-04 | 257.93 | 257.41 | ↓$0.52 (-0.20%) | 257.05 | 258.80 | 220.06K |
2024-03-01 | 254.25 | 256.62 | ↑$2.37 (0.93%) | 252.96 | 256.82 | 313.94K |
2024-02-29 | 254.44 | 253.57 | ↓$0.87 (-0.34%) | 252.03 | 255.44 | 284.71K |
2024-02-28 | 250.86 | 251.73 | ↑$0.87 (0.35%) | 250.33 | 252.88 | 181.25K |
2024-02-27 | 251.38 | 252.48 | ↑$1.10 (0.44%) | 250.83 | 252.69 | 333.18K |
2024-02-26 | 248.18 | 249.85 | ↑$1.67 (0.67%) | 247.94 | 250.38 | 1.25M |
2024-02-23 | 248.21 | 248.02 | ↓$0.19 (-0.08%) | 246.64 | 249.07 | 520.83K |
2024-02-22 | 246.41 | 247.66 | ↑$1.25 (0.51%) | 245.57 | 248.18 | 301.28K |
2024-02-21 | 243.46 | 243.50 | ↑$0.04 (0.02%) | 241.77 | 244.27 | 263.74K |
2024-02-20 | 246.28 | 245.77 | ↓$0.51 (-0.21%) | 244.02 | 246.68 | 679.56K |
2024-02-16 | 249.83 | 248.96 | ↓$0.87 (-0.35%) | 248.57 | 251.54 | 311.08K |
2024-02-15 | 249.52 | 251.64 | ↑$2.13 (0.85%) | 249.00 | 251.90 | 282.21K |
2024-02-14 | 244.81 | 247.37 | ↑$2.56 (1.05%) | 243.82 | 247.62 | 282.57K |
Create an account or log in to view more rows.
$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!!!
$VBK holdddd it tight yall
$VBK BOUGHT TODAY!