Date	Open	High	Low	Close	Volume	Change (%)
May 05, 2026	340.14	342.22	339.01	341.74	207,364	+3.80(+1.12%)
May 04, 2026	337.21	340.35	335.37	337.94	225,738	+0.58(+0.17%)
May 01, 2026	337.23	338.10	334.98	337.36	172,447	+2.40(+0.72%)
Apr 30, 2026	329.60	335.17	328.51	334.96	134,591	+7.44(+2.27%)
Apr 29, 2026	329.21	329.21	324.83	327.52	165,598	-0.86(-0.26%)
Apr 28, 2026	331.59	333.23	326.50	328.38	242,464	-5.87(-1.76%)
Apr 27, 2026	335.05	335.75	332.36	334.25	215,405	-0.90(-0.27%)
Apr 24, 2026	335.56	336.44	332.13	335.15	248,838	+1.64(+0.49%)
Apr 23, 2026	335.40	336.68	328.21	333.51	306,701	-3.20(-0.95%)
Apr 22, 2026	339.25	339.89	334.45	336.71	216,615	+1.71(+0.51%)
Apr 21, 2026	339.86	341.93	334.07	335.00	330,109	-3.10(-0.92%)
Apr 20, 2026	334.45	338.54	334.30	338.10	169,582	+2.25(+0.67%)
Apr 17, 2026	333.92	338.11	333.60	335.85	243,104	+6.27(+1.90%)
Apr 16, 2026	329.82	331.02	327.44	329.58	170,986	+1.21(+0.37%)
Apr 15, 2026	327.68	329.00	325.55	328.37	200,822	+1.61(+0.49%)
Apr 14, 2026	325.81	327.54	324.66	326.76	155,567	+4.37(+1.36%)
Apr 13, 2026	314.99	322.54	314.99	322.39	282,677	+6.67(+2.11%)
Apr 10, 2026	317.31	317.81	315.00	315.72	128,737	-0.26(-0.08%)
Apr 09, 2026	316.23	317.74	314.07	315.98	180,719	-1.24(-0.39%)
Apr 08, 2026	319.48	321.09	315.47	317.22	285,570	+9.39(+3.05%)
Apr 07, 2026	306.87	309.17	304.15	307.83	246,146	-0.25(-0.08%)
Apr 06, 2026	307.16	309.28	305.76	308.08	224,355	+0.77(+0.25%)
Apr 02, 2026	298.21	309.99	298.21	307.31	269,374	+2.49(+0.82%)
Apr 01, 2026	305.59	308.55	304.52	304.82	337,094	+2.57(+0.85%)
Mar 31, 2026	294.36	303.23	293.68	302.25	225,969	+12.66(+4.37%)
Mar 30, 2026	297.78	298.22	287.99	289.59	253,248	-5.30(-1.80%)
Mar 27, 2026	299.70	299.70	293.86	294.89	266,960	-5.90(-1.96%)
Mar 26, 2026	305.24	308.24	300.62	300.79	183,796	-8.11(-2.63%)
Mar 25, 2026	309.40	311.16	305.99	308.90	202,761	+3.57(+1.17%)
Mar 24, 2026	302.88	306.83	300.74	305.33	180,753	+0.33(+0.11%)
Mar 23, 2026	304.94	310.44	303.96	305.00	313,291	+5.74(+1.92%)
Mar 20, 2026	307.38	307.78	297.12	299.26	282,535	-8.94(-2.90%)
Mar 19, 2026	302.06	310.35	301.54	308.20	217,363	+1.81(+0.59%)
Mar 18, 2026	308.19	310.50	306.23	306.39	216,108	-3.01(-0.97%)
Mar 17, 2026	307.19	310.60	307.19	309.40	172,876	+3.39(+1.11%)
Mar 16, 2026	305.54	308.45	304.81	306.01	173,725	+4.57(+1.52%)
Mar 13, 2026	304.34	306.68	300.26	301.44	227,738	-0.46(-0.15%)
Mar 12, 2026	306.87	307.66	301.58	301.89	470,889	-8.23(-2.65%)
Mar 11, 2026	309.35	312.24	307.91	310.12	255,899	-0.10(-0.03%)
Mar 10, 2026	311.42	315.49	309.76	310.23	206,789	-1.04(-0.33%)
Mar 09, 2026	301.81	311.76	299.36	311.26	292,688	+5.67(+1.86%)
Mar 06, 2026	307.10	310.02	304.51	305.59	273,371	-7.43(-2.37%)
Mar 05, 2026	315.44	318.41	309.02	313.02	211,598	-5.38(-1.69%)
Mar 04, 2026	318.28	319.85	315.29	318.41	146,335	+2.02(+0.64%)
Mar 03, 2026	314.15	318.71	308.35	316.39	270,554	-6.17(-1.91%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Daily Courier: Single Column

Daily Courier

Vanguard Small-Cap Growth ETF (NY:VBK)

Historical Prices

Contact us

Sections

Services

Search