Vanguard Small-Cap Growth ETF (NY:VBK)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2025	304.73	304.89	301.76	302.11	147,128	-3.00(-0.98%)
Dec 30, 2025	306.93	307.50	305.01	305.11	187,215	-1.73(-0.56%)
Dec 29, 2025	306.69	308.37	305.83	306.84	247,167	-1.91(-0.62%)
Dec 26, 2025	310.16	310.16	307.50	308.75	114,769	-1.13(-0.36%)
Dec 24, 2025	309.60	310.48	308.70	309.88	86,256	+0.19(+0.06%)
Dec 23, 2025	309.93	311.21	307.88	309.69	166,159	-1.52(-0.49%)
Dec 22, 2025	308.74	312.61	308.74	311.21	185,119	+4.03(+1.31%)
Dec 19, 2025	302.20	307.69	302.20	307.18	302,554	+5.94(+1.97%)
Dec 18, 2025	302.59	304.26	300.26	301.24	184,699	+2.56(+0.86%)
Dec 17, 2025	303.37	305.64	298.41	298.68	379,871	-3.88(-1.28%)
Dec 16, 2025	302.66	304.54	300.30	302.56	190,059	-0.92(-0.30%)
Dec 15, 2025	308.15	308.99	303.30	303.48	149,511	-3.19(-1.04%)
Dec 12, 2025	312.54	312.83	305.64	306.67	141,731	-6.12(-1.96%)
Dec 11, 2025	308.65	312.80	308.11	312.79	211,819	+3.75(+1.21%)
Dec 10, 2025	305.59	310.69	304.89	309.04	147,563	+3.00(+0.98%)
Dec 09, 2025	304.91	307.81	304.91	306.04	121,196	+0.00(+0.00%)
Dec 08, 2025	308.25	308.25	305.09	306.04	149,196	-0.33(-0.11%)
Dec 05, 2025	306.93	308.50	305.94	306.37	238,521	-0.50(-0.16%)
Dec 04, 2025	303.66	307.42	302.86	306.87	166,212	+3.24(+1.07%)
Dec 03, 2025	300.45	303.82	299.90	303.63	381,978	+2.95(+0.98%)
Dec 02, 2025	302.90	304.00	300.68	300.68	240,139	-0.25(-0.08%)
Dec 01, 2025	300.57	303.62	300.35	300.93	177,512	-3.11(-1.02%)
Nov 28, 2025	302.41	304.40	301.88	304.04	91,732	+2.55(+0.85%)
Nov 26, 2025	299.49	303.61	298.89	301.49	135,108	+2.54(+0.85%)
Nov 25, 2025	293.27	299.30	292.27	298.95	137,494	+5.90(+2.01%)
Nov 24, 2025	289.38	293.93	288.83	293.05	220,043	+5.33(+1.85%)
Nov 21, 2025	282.00	289.75	280.27	287.72	236,417	+6.19(+2.20%)
Nov 20, 2025	293.21	294.67	281.00	281.53	182,514	-6.11(-2.12%)
Nov 19, 2025	287.14	290.32	285.47	287.64	309,554	+0.82(+0.29%)
Nov 18, 2025	284.61	288.57	283.00	286.82	256,163	+0.23(+0.08%)
Nov 17, 2025	290.54	292.31	284.82	286.59	219,678	-5.12(-1.76%)
Nov 14, 2025	286.59	294.95	286.11	291.71	287,936	-0.06(-0.02%)
Nov 13, 2025	300.17	300.45	291.15	291.77	224,200	-10.29(-3.41%)
Nov 12, 2025	302.87	304.58	301.06	302.06	166,169	-0.03(-0.01%)
Nov 11, 2025	301.60	303.00	300.43	302.09	116,079	-0.47(-0.16%)
Nov 10, 2025	302.33	303.69	299.64	302.56	192,637	+3.79(+1.27%)
Nov 07, 2025	292.95	298.77	290.56	298.77	200,108	+2.85(+0.96%)
Nov 06, 2025	301.32	301.62	294.50	295.92	158,604	-5.12(-1.70%)
Nov 05, 2025	297.82	302.64	297.70	301.04	115,479	+4.10(+1.38%)
Nov 04, 2025	298.11	300.69	296.66	296.94	200,161	-5.93(-1.96%)