Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smallcap Growth ETF Vanguard (NY: VBK )

251.87 +0.49 (+0.19%)
Streaming Delayed Price Updated: 2:35 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2004 48.72 48.98 48.64 48.64 5,766 -0.11(-0.22%)
Dec 30, 2004 48.87 48.87 48.75 48.75 12,198 -0.05(-0.09%)
Dec 29, 2004 48.64 48.81 48.64 48.79 10,757 +0.16(+0.33%)
Dec 28, 2004 48.17 48.69 48.17 48.63 8,095 +0.65(+1.35%)
Dec 27, 2004 48.60 48.60 46.36 47.98 15,414 -0.51(-1.04%)
Dec 23, 2004 48.24 48.51 48.24 48.49 462,772 +0.20(+0.41%)
Dec 22, 2004 48.10 48.33 48.10 48.29 9,204 +0.41(+0.87%)
Dec 21, 2004 47.70 48.01 47.61 47.87 21,846 +0.38(+0.80%)
Dec 20, 2004 48.02 48.16 47.39 47.49 9,093 -0.40(-0.83%)
Dec 17, 2004 47.97 47.97 47.64 47.89 4,103 +0.08(+0.17%)
Dec 16, 2004 48.23 48.29 47.81 47.81 6,321 -0.40(-0.82%)
Dec 15, 2004 47.90 48.21 47.90 48.21 3,770 +0.24(+0.51%)
Dec 14, 2004 47.47 47.96 47.47 47.96 1,552 +0.51(+1.06%)
Dec 13, 2004 47.25 47.46 47.12 47.46 91,379 +0.48(+1.02%)
Dec 10, 2004 46.84 47.05 46.74 46.98 2,550 +0.25(+0.54%)
Dec 09, 2004 46.40 46.86 46.26 46.73 9,093 -0.13(-0.27%)
Dec 08, 2004 46.54 46.90 46.53 46.85 7,208 +0.33(+0.71%)
Dec 07, 2004 47.46 47.60 46.52 46.52 10,091 -0.95(-2.01%)
Dec 06, 2004 47.58 47.62 47.40 47.48 4,879 -0.14(-0.30%)
Dec 03, 2004 47.61 47.83 47.53 47.62 8,206 +0.08(+0.17%)
Dec 02, 2004 47.42 47.57 47.33 47.54 12,420 +0.10(+0.21%)
Dec 01, 2004 46.94 47.49 46.94 47.44 4,990 +0.56(+1.19%)
Nov 30, 2004 46.87 46.94 46.79 46.88 1,996 -0.07(-0.15%)
Nov 29, 2004 47.07 47.07 46.49 46.95 4,435 +0.02(+0.04%)
Nov 26, 2004 46.88 46.96 46.88 46.94 1,996 +0.27(+0.58%)
Nov 24, 2004 46.57 46.66 46.48 46.66 5,101 +0.52(+1.13%)
Nov 23, 2004 45.88 46.24 45.88 46.14 6,210 +0.08(+0.18%)
Nov 22, 2004 45.68 46.06 45.56 46.06 16,634 +0.27(+0.59%)
Nov 19, 2004 46.19 46.19 45.79 45.79 61,104 -0.75(-1.61%)
Nov 18, 2004 46.35 46.56 46.28 46.54 8,095 +0.08(+0.17%)
Nov 17, 2004 46.70 46.93 46.46 46.46 6,986 +0.25(+0.55%)
Nov 16, 2004 46.45 46.45 46.18 46.21 19,517 -0.35(-0.76%)
Nov 15, 2004 46.34 46.56 46.21 46.56 15,192 +0.14(+0.29%)
Nov 12, 2004 46.02 46.42 45.88 46.42 7,319 +0.48(+1.04%)
Nov 11, 2004 45.64 45.94 45.57 45.94 4,214 +0.43(+0.95%)
Nov 10, 2004 45.27 45.70 45.27 45.51 2,994 +0.17(+0.38%)
Nov 09, 2004 45.18 45.45 45.12 45.34 3,437 +0.25(+0.56%)
Nov 08, 2004 45.32 45.32 45.05 45.09 5,212 -0.23(-0.52%)
Nov 05, 2004 45.20 45.49 45.18 45.32 10,978 +0.49(+1.09%)
Nov 04, 2004 44.17 44.83 44.16 44.83 6,653 +0.67(+1.51%)
Nov 03, 2004 44.67 44.67 44.16 44.17 17,078 +0.48(+1.09%)
Nov 02, 2004 44.01 44.22 43.69 43.69 38,813 -0.15(-0.35%)
Nov 01, 2004 43.70 43.84 43.61 43.84 887 +0.15(+0.35%)
Oct 29, 2004 43.72 43.72 43.40 43.69 2,883 +0.04(+0.08%)
Oct 28, 2004 43.71 43.79 43.59 43.65 8,428 -0.05(-0.12%)
Oct 27, 2004 43.16 43.71 43.02 43.71 4,990 +0.89(+2.09%)
Oct 26, 2004 42.65 42.81 42.35 42.81 30,607 +0.28(+0.65%)
Oct 25, 2004 42.38 42.54 42.37 42.54 4,214 +0.02(+0.05%)
Oct 22, 2004 43.12 43.15 42.50 42.52 13,418 -0.60(-1.40%)
Oct 21, 2004 42.85 43.12 42.70 43.12 2,439 +0.63(+1.49%)
Oct 20, 2004 42.28 42.49 42.28 42.49 887 +0.20(+0.47%)
Oct 19, 2004 42.65 42.82 42.29 42.29 57,888 -0.18(-0.42%)
Oct 18, 2004 42.39 42.47 42.39 42.47 3,437 +0.26(+0.62%)
Oct 15, 2004 41.98 42.21 41.98 42.21 443 +0.11(+0.26%)
Oct 14, 2004 42.14 42.14 42.10 42.10 221 -0.36(-0.85%)
Oct 13, 2004 42.46 42.46 42.46 42.46 221 -0.10(-0.23%)
Oct 12, 2004 42.12 42.56 42.12 42.56 2,550 -0.34(-0.80%)
Oct 11, 2004 42.72 42.90 42.55 42.90 2,550 -0.32(-0.75%)
Oct 08, 2004 43.23 43.23 43.23 43.23 443 -0.01(-0.02%)
Oct 07, 2004 43.26 43.26 43.24 43.24 66,538 -0.46(-1.05%)
Oct 06, 2004 43.55 43.70 43.52 43.70 2,217 +0.10(+0.23%)
Oct 05, 2004 43.78 43.78 43.60 43.60 3,105 -0.04(-0.08%)
Oct 04, 2004 43.86 43.95 43.64 43.64 28,722 +0.36(+0.83%)
Oct 01, 2004 43.06 43.27 43.06 43.27 155,810 +0.89(+2.11%)
Sep 30, 2004 42.28 42.47 42.28 42.38 2,107 +0.19(+0.45%)
Sep 29, 2004 41.93 42.25 41.93 42.19 776 +0.36(+0.86%)
Sep 28, 2004 41.50 41.89 41.50 41.83 6,210 +0.14(+0.32%)
Sep 27, 2004 41.70 41.70 41.70 41.70 554 -0.51(-1.22%)
Sep 24, 2004 42.21 42.21 42.21 42.21 0 +0.00(+0.00%)
Sep 23, 2004 42.17 42.21 42.17 42.21 332 +0.02(+0.04%)
Sep 22, 2004 42.19 42.19 42.19 42.19 221 -0.32(-0.74%)
Sep 21, 2004 42.51 42.51 42.51 42.51 110 +0.05(+0.13%)
Sep 20, 2004 42.38 42.45 42.38 42.45 1,996 +0.04(+0.08%)
Sep 17, 2004 42.35 42.50 42.35 42.42 3,216 -0.10(-0.23%)
Sep 16, 2004 42.38 42.52 42.38 42.52 332 +0.43(+1.03%)
Sep 15, 2004 42.02 42.08 42.02 42.08 887 -0.11(-0.26%)
Sep 14, 2004 42.34 42.34 42.17 42.19 3,881 -0.32(-0.76%)
Sep 13, 2004 42.47 42.58 42.47 42.52 2,217 +1.01(+2.43%)
Sep 10, 2004 41.51 41.51 41.51 41.51 0 +0.00(+0.00%)
Sep 09, 2004 41.51 41.51 41.51 41.51 110 +0.36(+0.88%)
Sep 08, 2004 41.42 41.42 41.05 41.15 2,661 -0.10(-0.24%)
Sep 07, 2004 41.24 41.43 41.24 41.25 2,107 +0.27(+0.66%)
Sep 03, 2004 40.86 40.98 40.86 40.98 776 -0.05(-0.11%)
Sep 02, 2004 41.02 41.02 41.02 41.02 110 +0.43(+1.07%)
Sep 01, 2004 40.57 40.85 40.57 40.59 23,731 +0.62(+1.56%)
Aug 31, 2004 40.37 40.39 39.92 39.97 5,655 -0.34(-0.85%)
Aug 30, 2004 40.48 40.48 40.16 40.31 1,330 -0.41(-1.02%)
Aug 27, 2004 40.64 40.72 40.62 40.72 2,217 +0.27(+0.67%)
Aug 26, 2004 40.45 40.45 40.45 40.45 110 -0.15(-0.38%)
Aug 25, 2004 40.39 40.61 40.39 40.61 887 +0.53(+1.33%)
Aug 24, 2004 40.26 40.26 39.98 40.07 85,723 -0.25(-0.63%)
Aug 23, 2004 40.40 40.52 40.33 40.33 1,219 -0.22(-0.53%)
Aug 20, 2004 40.06 40.54 40.06 40.54 1,441 +0.87(+2.18%)
Aug 19, 2004 39.93 39.93 39.68 39.68 4,990 -0.21(-0.52%)
Aug 18, 2004 39.88 39.88 39.88 39.88 8,206 +0.86(+2.20%)
Aug 17, 2004 39.12 39.23 39.03 39.03 10,424 +0.35(+0.91%)
Aug 16, 2004 38.47 38.68 38.47 38.68 332 +0.80(+2.12%)
Aug 13, 2004 38.21 38.21 37.87 37.87 1,663 -0.22(-0.57%)
Aug 12, 2004 38.25 38.25 38.09 38.09 2,883 -0.58(-1.49%)
Aug 11, 2004 38.13 38.67 38.13 38.67 2,772 +0.15(+0.40%)
Aug 10, 2004 38.37 38.77 38.37 38.51 1,552 +0.22(+0.57%)
Aug 09, 2004 38.55 38.55 38.30 38.30 665 -0.18(-0.47%)
Aug 06, 2004 38.77 38.77 38.48 38.48 2,661 -1.15(-2.91%)
Aug 05, 2004 39.85 39.85 39.63 39.63 1,663 -0.85(-2.09%)
Aug 04, 2004 39.95 40.48 39.95 40.48 1,663 -0.10(-0.24%)
Aug 03, 2004 40.99 40.99 40.58 40.58 6,653 -0.64(-1.55%)
Aug 02, 2004 40.76 41.22 40.76 41.22 266,485 -0.04(-0.09%)
Jul 30, 2004 41.00 41.25 41.00 41.25 776 +0.56(+1.37%)
Jul 29, 2004 40.69 40.73 40.59 40.70 1,663 +0.26(+0.65%)
Jul 28, 2004 39.93 40.43 39.87 40.43 1,108 -0.17(-0.42%)
Jul 27, 2004 40.08 40.61 40.08 40.61 6,986 +0.87(+2.20%)
Jul 26, 2004 40.46 40.54 39.73 39.73 7,540 -0.62(-1.54%)
Jul 23, 2004 40.45 40.45 40.35 40.35 2,883 -0.77(-1.86%)
Jul 22, 2004 40.91 41.12 40.52 41.12 1,552 -0.29(-0.70%)
Jul 21, 2004 42.35 42.35 41.41 41.41 1,441 -0.78(-1.86%)
Jul 20, 2004 42.09 42.19 42.09 42.19 554 +0.57(+1.36%)
Jul 19, 2004 41.71 41.71 41.15 41.62 887 -0.17(-0.41%)
Jul 16, 2004 42.23 42.23 41.80 41.80 1,219 -0.50(-1.19%)
Jul 15, 2004 42.15 42.30 42.15 42.30 776 +0.30(+0.71%)
Jul 14, 2004 41.98 42.36 41.98 42.00 998 -0.14(-0.34%)
Jul 13, 2004 42.35 42.39 42.15 42.15 45,245 +0.02(+0.04%)
Jul 12, 2004 42.53 42.53 41.93 42.13 2,883 -0.44(-1.04%)
Jul 09, 2004 42.66 42.66 42.50 42.57 4,214 +0.19(+0.45%)
Jul 08, 2004 42.93 43.01 42.29 42.38 4,103 -0.77(-1.78%)
Jul 07, 2004 43.31 43.45 43.06 43.15 8,760 -0.13(-0.29%)
Jul 06, 2004 43.73 43.73 43.00 43.27 1,219 -0.77(-1.74%)
Jul 02, 2004 44.14 44.14 44.00 44.04 3,216 -0.31(-0.69%)
Jul 01, 2004 45.12 45.12 44.18 44.35 1,885 -0.65(-1.44%)
Jun 30, 2004 44.81 45.00 44.76 45.00 50,014 +0.41(+0.93%)
Jun 29, 2004 44.65 44.65 44.58 44.58 31,272 +0.23(+0.53%)
Jun 28, 2004 44.73 44.73 44.35 44.35 61,991 -0.16(-0.36%)
Jun 25, 2004 44.32 44.55 44.14 44.51 91,157 +0.13(+0.28%)
Jun 24, 2004 44.47 44.49 44.37 44.38 17,965 +0.13(+0.29%)
Jun 23, 2004 43.84 44.34 43.61 44.26 83,172 +0.96(+2.23%)
Jun 22, 2004 43.15 43.29 43.06 43.29 11,976 -0.05(-0.10%)
Jun 21, 2004 43.43 43.54 43.27 43.34 286,003 -0.20(-0.46%)
Jun 18, 2004 43.67 43.67 43.54 43.54 61,880 +0.05(+0.12%)
Jun 17, 2004 43.38 43.48 43.38 43.48 332 +0.03(+0.06%)
Jun 16, 2004 43.45 43.45 43.45 43.45 91,268 +0.00(+0.00%)
Jun 15, 2004 43.38 43.50 43.23 43.45 91,268 +0.76(+1.77%)
Jun 14, 2004 43.19 43.24 42.70 42.70 2,883 -0.78(-1.78%)
Jun 10, 2004 43.71 43.71 43.47 43.47 443 -0.73(-1.65%)
Jun 09, 2004 44.28 44.28 44.20 44.20 2,994 -0.14(-0.33%)
Jun 08, 2004 44.22 44.35 44.08 44.35 56,779 +0.05(+0.12%)
Jun 07, 2004 43.74 44.32 43.74 44.29 13,973 +0.64(+1.47%)
Jun 04, 2004 43.44 43.80 43.44 43.65 112,005 +0.40(+0.92%)
Jun 03, 2004 43.47 43.64 43.26 43.26 23,288 -0.70(-1.60%)
Jun 02, 2004 44.10 44.10 43.77 43.96 34,599 -0.07(-0.16%)
Jun 01, 2004 43.73 44.03 43.59 44.03 23,399 +0.30(+0.68%)
May 28, 2004 43.62 43.80 43.62 43.73 4,990 +0.17(+0.39%)
May 27, 2004 43.92 43.92 43.43 43.56 18,187 +0.07(+0.17%)
May 26, 2004 43.27 43.61 43.27 43.49 12,309 +0.14(+0.31%)
May 25, 2004 42.14 43.36 42.14 43.36 12,309 +1.04(+2.45%)
May 24, 2004 42.24 42.32 42.13 42.32 6,764 +0.60(+1.43%)
May 21, 2004 41.43 41.76 41.43 41.72 1,774 +0.32(+0.76%)
May 20, 2004 41.48 41.62 41.25 41.41 11,422 -0.06(-0.15%)
May 19, 2004 42.33 42.33 41.47 41.47 2,661 +0.12(+0.28%)
May 18, 2004 41.26 41.39 41.26 41.35 887 +0.28(+0.68%)
May 17, 2004 40.80 41.28 40.72 41.07 2,661 -0.60(-1.45%)
May 14, 2004 42.07 42.07 41.68 41.68 1,663 -0.41(-0.96%)
May 13, 2004 42.11 42.41 42.08 42.08 3,770 -0.12(-0.28%)
May 12, 2004 41.93 42.20 41.93 42.20 332 +0.04(+0.09%)
May 11, 2004 42.03 42.17 41.89 42.17 2,439 +0.90(+2.19%)
May 10, 2004 41.95 41.95 41.26 41.26 3,548 -1.25(-2.95%)
May 07, 2004 43.26 43.32 42.52 42.52 2,107 -0.48(-1.11%)
May 06, 2004 43.30 43.39 42.99 42.99 2,661 -0.82(-1.87%)
May 05, 2004 43.77 43.89 43.76 43.82 2,661 +0.37(+0.85%)
May 04, 2004 43.45 43.45 43.45 43.45 1,108 +0.26(+0.61%)
May 03, 2004 43.51 43.51 43.17 43.18 665 +0.48(+1.12%)
Apr 30, 2004 43.67 43.67 42.71 42.71 1,663 -0.50(-1.15%)
Apr 29, 2004 43.73 43.73 43.20 43.20 887 -0.93(-2.10%)
Apr 28, 2004 44.75 44.75 44.13 44.13 95,260 -0.88(-1.96%)
Apr 27, 2004 45.43 45.73 45.01 45.01 113,225 -0.30(-0.66%)
Apr 26, 2004 45.58 45.90 45.31 45.31 2,883 -0.05(-0.12%)
Apr 23, 2004 45.45 45.45 44.96 45.37 35,597 -0.14(-0.30%)
Apr 22, 2004 44.92 45.56 44.88 45.50 1,996 +0.96(+2.17%)
Apr 21, 2004 44.24 44.55 44.24 44.54 1,108 -0.12(-0.26%)
Apr 20, 2004 45.29 45.41 44.64 44.65 109,455 +0.05(+0.10%)
Apr 19, 2004 44.61 44.61 44.61 44.61 0 +0.00(+0.00%)
Apr 16, 2004 44.49 44.61 44.16 44.61 1,042,320 +0.06(+0.14%)
Apr 15, 2004 44.92 44.92 44.55 44.55 7,762 -0.25(-0.56%)
Apr 14, 2004 44.80 44.80 44.80 44.80 776 -0.32(-0.72%)
Apr 13, 2004 46.30 46.30 45.11 45.12 2,550 -0.82(-1.79%)
Apr 12, 2004 46.17 46.17 45.94 45.94 3,437 +0.09(+0.20%)
Apr 08, 2004 46.35 46.35 45.85 45.85 1,774 -0.04(-0.08%)
Apr 07, 2004 45.72 46.07 45.60 45.89 1,441 +0.05(+0.10%)
Apr 06, 2004 45.83 46.10 45.70 45.84 5,766 -0.48(-1.03%)
Apr 05, 2004 45.93 46.32 45.84 46.32 7,873 +0.44(+0.96%)
Apr 02, 2004 45.99 45.99 45.46 45.88 5,877 +0.91(+2.03%)
Apr 01, 2004 44.90 44.97 44.90 44.97 1,330 +0.36(+0.81%)
Mar 31, 2004 44.07 44.61 44.07 44.61 1,663 +0.16(+0.37%)
Mar 30, 2004 43.99 44.45 43.99 44.45 1,552 +0.37(+0.84%)
Mar 29, 2004 43.78 44.15 43.78 44.08 1,996 +0.65(+1.50%)
Mar 26, 2004 43.04 43.50 43.04 43.43 2,439 +0.35(+0.82%)
Mar 25, 2004 42.39 43.08 42.39 43.08 1,996 +1.11(+2.64%)
Mar 24, 2004 42.06 42.06 41.97 41.97 332 -0.09(-0.21%)
Mar 23, 2004 42.20 42.20 42.06 42.06 998 +0.30(+0.71%)
Mar 22, 2004 42.29 42.29 41.76 41.76 4,435 -1.21(-2.81%)
Mar 19, 2004 42.97 42.97 42.97 42.97 443 +0.01(+0.02%)
Mar 18, 2004 43.42 43.42 42.96 42.96 443 -0.46(-1.06%)
Mar 17, 2004 43.29 43.54 43.29 43.42 13,307 +0.71(+1.67%)
Mar 16, 2004 43.33 43.33 42.48 42.71 1,552 -0.41(-0.94%)
Mar 15, 2004 43.69 43.69 43.11 43.11 443 -0.14(-0.31%)
Mar 12, 2004 43.50 43.50 43.24 43.25 1,330 -0.01(-0.02%)
Mar 11, 2004 43.26 43.26 43.26 43.26 110 +0.11(+0.25%)
Mar 10, 2004 43.87 43.87 43.15 43.15 1,219 -0.97(-2.21%)
Mar 09, 2004 44.25 44.25 44.12 44.12 443 -0.85(-1.88%)
Mar 08, 2004 45.81 45.81 44.97 44.97 4,324 -0.61(-1.35%)
Mar 05, 2004 45.53 45.62 45.53 45.58 1,774 +0.27(+0.60%)
Mar 04, 2004 45.31 45.31 45.31 45.31 110 +0.32(+0.72%)
Mar 03, 2004 44.64 44.99 44.64 44.99 1,219 -0.05(-0.12%)
Mar 02, 2004 45.29 45.30 45.04 45.04 2,107 +0.29(+0.64%)
Mar 01, 2004 44.75 44.75 44.75 44.75 221 +0.30(+0.67%)
Feb 27, 2004 44.45 44.46 44.19 44.46 4,990 +0.41(+0.92%)
Feb 26, 2004 43.72 44.05 43.72 44.05 554 +0.86(+1.98%)
Feb 25, 2004 43.19 43.19 43.19 43.19 554 +0.05(+0.10%)
Feb 24, 2004 42.83 43.15 42.67 43.15 5,988 +0.00(+0.00%)
Feb 23, 2004 43.28 43.42 42.99 43.15 2,107 -0.54(-1.24%)
Feb 20, 2004 44.73 44.73 43.69 43.69 2,328 -1.00(-2.24%)
Feb 19, 2004 45.45 45.45 44.69 44.69 2,107 -0.40(-0.88%)
Feb 18, 2004 45.35 45.35 45.00 45.09 2,550 -0.14(-0.30%)
Feb 17, 2004 45.04 45.22 44.95 45.22 1,441 +0.66(+1.48%)
Feb 13, 2004 45.34 45.36 44.55 44.56 3,216 -0.60(-1.34%)
Feb 12, 2004 45.27 45.39 45.09 45.17 5,655 -0.01(-0.02%)
Feb 11, 2004 44.91 45.18 44.91 45.18 665 +0.45(+1.01%)
Feb 10, 2004 44.73 44.86 44.73 44.73 3,659 +0.10(+0.22%)
Feb 09, 2004 44.68 44.81 44.63 44.63 3,105 +0.40(+0.90%)
Feb 06, 2004 43.85 44.23 43.85 44.23 1,219 +1.04(+2.40%)
Feb 05, 2004 43.46 43.46 43.19 43.19 554 +0.14(+0.31%)
Feb 04, 2004 43.64 43.64 43.06 43.06 1,108 -0.96(-2.17%)
Feb 03, 2004 44.09 44.09 44.01 44.01 887 -0.13(-0.29%)
Feb 02, 2004 44.32 44.32 44.14 44.14 1,441 -0.05(-0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.