Vanguard Small-Cap Growth ETF Historical Stock Prices

(ETF)
VBK 
$126.91
*  
0.51
0.4%
Get VBK Alerts
*Delayed - data as of Jan. 26, 2015 11:11 ET  -  Find a broker to begin trading VBK now


Community Rating:
View:    VBK Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
11:11  126.31  126.999  125.72  126.91 26,404
01/23/2015 126.26 126.9599 126.06 126.4 113,798
01/22/2015 124.99 126.24 123.5 126.2 105,889
01/21/2015 123.81 124.95 123.35 124.17 193,235
01/20/2015 124.68 124.9 122.91 124.12 189,880
01/16/2015 122.32 124.58 122.31 124.44 87,870
01/15/2015 125.14 125.14 122.32 122.41 105,803
01/14/2015 123.66 124.8499 123.3901 124.61 147,723
01/13/2015 126 127.09 123.6 125.01 128,006
01/12/2015 125.63 125.7199 124.221 125.11 129,873
01/09/2015 126.26 126.26 124.99 125.47 106,584
01/08/2015 125.08 126.34 124.79 126.24 194,774
01/07/2015 123.22 124.22 122.94 124.22 161,972
01/06/2015 124.2 124.26 121.35 122.25 172,896
01/05/2015 124.84 125.08 123.4444 123.99 253,757
01/02/2015 126.5 126.91 124.46 125.64 277,460
12/31/2014 127 127.586 125.92 125.94 105,534
12/30/2014 127.21 127.57 126.592 126.69 135,608
12/29/2014 127.23 127.69 127 127.46 118,176
12/26/2014 126.99 127.42 126.81 127 104,202
12/24/2014 126.31 126.7899 126.0805 126.45 63,730
12/23/2014 126.76 126.76 125.878 126.11 72,235
12/22/2014 125.75 126.2 125.35 126.2 105,038
12/19/2014 126.71 127.27 126.048 126.9504 101,598
12/18/2014 126.08 126.35 125.2165 126.35 174,454
12/17/2014 121.05 124.41 121.05 124.37 142,119
12/16/2014 120.98 122.81 120.54 120.95 157,978
12/15/2014 123.23 123.47 120.8801 121.3 131,758
12/12/2014 122.69 123.701 122.43 122.43 100,472
12/11/2014 123.9 125.35 123.61 123.82 191,135
12/10/2014 125.5 125.6983 123.2 123.41 85,391
12/09/2014 123.28 125.892 122.82 125.86 102,974
12/08/2014 125.76 126.635 124.14 124.54 183,129
12/05/2014 125.9 126.12 125.613 125.93 123,738
12/04/2014 125.75 125.89 125.06 125.44 87,813
12/03/2014 125.15 126.23 125.059 125.96 82,630
12/02/2014 124.28 125.356 124.28 124.99 104,941
12/01/2014 125.99 125.99 124.23 124.25 73,688
11/28/2014 127.59 127.59 126.08 126.26 48,215
11/26/2014 127.37 127.819 127.25 127.77 65,946
11/25/2014 127.66 128.16 126.94 127.37 84,179
11/24/2014 126.48 127.5 126.3075 127.47 88,031
11/21/2014 127.02 127.0857 125.8501 126.2 130,717
11/20/2014 123.98 125.7 123.951 125.68 62,359
11/19/2014 125.34 125.34 123.81 124.52 83,881
11/18/2014 124.99 125.99 124.99 125.47 84,962
11/17/2014 125.12 125.48 124.5 124.61 186,485
11/14/2014 125.39 125.6815 124.85 125.36 56,159
11/13/2014 126.1 126.393 124.97 125.3 67,484
11/12/2014 125.1 126.22 125.1 126.05 80,256
11/11/2014 125.45 125.85 125.24 125.71 100,725
11/10/2014 125.17 125.67 125.03 125.48 67,239
11/07/2014 124.55 125.18 124.2247 125.0664 71,230
11/06/2014 123.95 124.75 123.82 124.75 127,359
11/05/2014 124.96 124.99 123.61 123.87 115,036
11/04/2014 124.5 124.85 123.666 124.12 166,295
11/03/2014 125.26 125.87 124.67 124.94 121,835
10/31/2014 125.23 125.23 124.32 125.03 165,435
10/30/2014 121.95 123.61 121.69 123.21 123,116
10/29/2014 122.9 123.42 121.58 122.35 138,754
10/28/2014 120.64 122.7945 120.47 122.76 130,221
10/27/2014 119.86 120.17 118.75 120.15 74,699
10/24/2014 120.15 120.4125 119.4876 120.32 94,219
10/23/2014 119.32 120.84 119.1 120.09 83,558
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?