Vanguard Small Cap Growth ETF $120.56

up +0.33


17/4/2014 06:40 PM  |  NYSEARCA : VBK
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VBK historical data

Date Open High Low Close Volume
4/17/2014120.00120.98119.56120.56457,955
4/16/2014119.43120.27118.75120.2388,895
4/15/2014118.23119.00115.95118.46192,798
4/14/2014118.61119.29116.78117.90175,405
4/11/2014118.28119.49116.94117.43229,899
4/10/2014122.90122.90118.73119.27230,622
4/9/2014121.28122.92121.00122.90108,046
4/8/2014119.97121.22119.10120.82185,500
4/7/2014121.21121.79118.99119.85371,898
4/4/2014125.61125.61121.48121.95253,322
4/3/2014126.31126.35124.22124.76347,228
4/2/2014126.25126.38125.75126.25191,457
4/1/2014124.48125.89124.47125.80272,871
3/31/2014122.92124.34122.55124.23164,647
3/28/2014122.57123.79121.93122.27116,990
3/27/2014122.31123.07121.37122.15239,957
3/26/2014125.28125.58122.43122.43132,247
3/25/2014125.48126.32123.96124.71123,644
3/24/2014127.00127.00123.74124.85198,883
3/21/2014128.08128.25126.53126.60140,848
3/20/2014127.25127.82126.48127.52284,024
3/19/2014128.67128.67126.67127.40117,786
3/18/2014127.08128.58126.89128.56123,128
3/17/2014126.73127.63126.41126.76141,508
3/14/2014125.19126.36125.19125.94212,466
3/13/2014127.79127.89124.93125.52175,670
3/12/2014126.03127.32125.60127.32179,430
3/11/2014127.90128.52126.29126.73124,515
3/10/2014128.56128.56127.19127.86149,459
3/7/2014129.50129.50128.05128.64161,907
3/6/2014129.44129.50128.55128.72106,753
3/5/2014129.25129.38128.81129.11119,138
3/4/2014128.09129.65127.95129.31309,004
3/3/2014126.00126.75125.07126.39217,022
2/28/2014127.79128.24126.18127.11314,773
2/27/2014127.01127.76126.68127.76139,874
2/26/2014126.86127.99126.60127.22141,371
2/25/2014126.70127.24126.14126.70154,057
2/24/2014125.93127.44125.92126.75277,350
2/21/2014125.81126.18125.37125.72151,074
2/20/2014124.39125.53123.84125.43186,555
2/19/2014124.55125.50124.13124.14226,295
2/18/2014124.24125.23123.99125.14218,341
2/14/2014123.33123.91123.00123.70118,753
2/13/2014121.06123.73121.06123.60187,340
2/12/2014121.87122.65121.60122.20274,692
2/11/2014120.68121.89120.52121.59223,831
2/10/2014120.28120.53119.50120.48262,208
2/7/2014119.14120.08118.78120.08212,702
2/6/2014117.72118.80117.46118.53103,706
2/5/2014117.41117.63115.70117.27160,106
2/4/2014117.43118.36116.91118.05171,408
2/3/2014120.52120.73116.50116.81315,855
1/31/2014119.67121.56119.50120.90160,232
1/30/2014120.47121.80120.24121.31151,046
1/29/2014119.86120.44119.04119.33184,178
1/28/2014119.59120.82119.59120.82120,758
1/27/2014121.47121.47118.40119.38287,980
1/24/2014123.48123.48120.95121.15211,005
1/23/2014124.41124.41123.40124.12163,676
1/22/2014124.11124.97124.08124.86123,190
1/21/2014124.42124.45123.23124.04125,145
1/17/2014124.16124.17123.23123.44268,240
1/16/2014123.84124.19123.65124.18118,014
1/15/2014123.30124.05123.30124.01149,455
1/14/2014121.80123.11121.46123.0684,060
1/13/2014122.78123.03120.73121.24166,830
1/10/2014122.26123.14122.00123.13123,165
1/9/2014122.80122.97121.50122.23135,830
1/8/2014122.10122.61121.40122.36122,715
1/7/2014121.41122.36121.34122.06134,685
1/6/2014122.30122.37120.96120.96470,102
1/3/2014121.60121.99121.20121.74238,066
1/2/2014122.07122.07120.55121.09246,305
12/31/2013122.15122.42121.90122.30245,619
12/30/2013121.86122.03121.49121.691,037,710
12/27/2013122.33122.42121.46121.8181,502
12/26/2013122.23122.57121.82121.94106,966
12/24/2013121.53121.95121.53121.7368,557
12/23/2013121.88122.28121.67122.18322,399
12/20/2013119.37121.25119.37121.18302,933
12/19/2013119.73119.75119.10119.2497,207
12/18/2013118.36119.82117.30119.77121,615
12/17/2013118.17118.38117.48118.24344,284
12/16/2013117.66118.27117.60118.0981,568
12/13/2013116.95117.43116.51117.0182,289
12/12/2013116.54117.14116.31116.73914,799
12/11/2013119.00119.00116.40116.68273,040
12/10/2013119.21119.90118.67118.89126,882
12/9/2013119.70119.83119.08119.33122,411
12/6/2013119.86120.01119.19119.4687,458
12/5/2013118.72119.28118.33118.82109,057
12/4/2013118.43119.44117.59118.7786,178
12/3/2013119.03119.41118.37118.81132,700
12/2/2013120.23120.23119.09119.32117,980
11/29/2013120.67120.67120.07120.0741,777
11/27/2013119.95120.23119.68120.1871,354
11/26/2013119.12119.99118.91119.7682,323
11/25/2013119.71119.71118.80119.01148,759
11/22/2013119.15119.47118.87119.47186,950
Trading Center