MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VBK — Vanguard Morningstar Small-Cap Growth ETF
NYSE ArcaVanguard Morningstar Small-Cap Growth ETF
$340.59
-1.65(-0.48%)
- O
- 340.00
- H
- 341.07
- L
- 337.71
- V
- 245.09K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$340.59
Period Return+37.58%
Period High$367.04
Period Low$242.37
Avg Daily Volume216.3K
Total Trading Days365
VBK — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $340.00 | $341.07 | $337.71 | $340.59 | $-1.65 | -0.48% | 245,094 | $339.70 | $337.71 $341.07 |
| Oct 7, 2026 | $343.28 | $343.82 | $340.64 | $342.24 | $-5.20 | -1.50% | 132,848 | $342.08 | $340.64 $343.82 |
| Oct 6, 2026 | $349.82 | $350.78 | $346.77 | $347.44 | $-0.16 | -0.05% | 216,104 | $348.33 | $346.77 $350.78 |
| Oct 5, 2026 | $345.15 | $348.75 | $343.26 | $347.60 | +$3.88 | +1.13% | 183,884 | $346.56 | $343.26 $348.75 |
| Oct 2, 2026 | $344.32 | $346.19 | $343.09 | $343.72 | +$3.36 | +0.99% | 154,094 | $344.34 | $343.09 $346.19 |
| Oct 1, 2026 | $338.58 | $342.24 | $336.52 | $340.36 | +$2.53 | +0.75% | 231,193 | $339.31 | $336.52 $342.24 |
| Sep 30, 2026 | $339.59 | $340.35 | $337.68 | $337.83 | $-0.55 | -0.16% | 210,567 | $339.22 | $337.68 $340.35 |
| Sep 29, 2026 | $339.01 | $339.97 | $336.10 | $338.38 | +$0.34 | +0.10% | 198,621 | $337.24 | $336.10 $339.97 |
| Sep 28, 2026 | $337.94 | $340.21 | $336.05 | $338.04 | $-3.32 | -0.97% | 159,733 | $337.80 | $336.05 $340.21 |
| Sep 25, 2026 | $341.80 | $343.22 | $339.63 | $341.36 | +$0.22 | +0.06% | 245,473 | $341.42 | $339.63 $343.22 |
| Sep 24, 2026 | $338.74 | $341.82 | $337.88 | $341.14 | +$0.42 | +0.12% | 176,886 | $340.19 | $337.88 $341.82 |
| Sep 23, 2026 | $343.37 | $343.66 | $340.20 | $340.72 | $-3.34 | -0.97% | 224,114 | $341.34 | $340.20 $343.66 |
| Sep 22, 2026 | $343.93 | $344.87 | $341.93 | $344.06 | +$2.36 | +0.69% | 250,416 | $343.57 | $341.93 $344.87 |
| Sep 21, 2026 | $341.62 | $342.42 | $339.68 | $341.70 | +$3.34 | +0.99% | 219,953 | $341.45 | $339.68 $342.42 |
| Sep 18, 2026 | $340.02 | $340.02 | $336.53 | $338.36 | $-0.46 | -0.14% | 288,288 | $337.67 | $336.53 $340.02 |
| Sep 17, 2026 | $340.06 | $341.02 | $338.70 | $338.82 | +$3.67 | +1.10% | 126,584 | $339.39 | $338.70 $341.02 |
| Sep 16, 2026 | $336.65 | $338.93 | $331.98 | $335.15 | $-0.75 | -0.22% | 315,784 | $336.35 | $331.98 $338.93 |
| Sep 15, 2026 | $338.65 | $338.69 | $334.70 | $335.90 | $-2.62 | -0.77% | 282,811 | $336.44 | $334.70 $338.69 |
| Sep 14, 2026 | $336.39 | $340.54 | $336.37 | $338.52 | $-2.17 | -0.64% | 158,297 | $338.84 | $336.37 $340.54 |
| Sep 11, 2026 | $341.11 | $341.98 | $340.07 | $340.69 | +$2.71 | +0.80% | 156,958 | $341.10 | $340.07 $341.98 |
| Sep 10, 2026 | $339.33 | $341.96 | $337.80 | $337.98 | $-4.85 | -1.41% | 164,305 | $339.24 | $337.80 $341.96 |
| Sep 9, 2026 | $346.30 | $347.06 | $342.55 | $342.83 | $-5.07 | -1.46% | 209,948 | $344.07 | $342.55 $347.06 |
| Sep 8, 2026 | $349.66 | $350.45 | $347.38 | $347.90 | $-1.54 | -0.44% | 247,876 | $348.85 | $347.38 $350.45 |
| Sep 4, 2026 | $347.86 | $349.76 | $347.22 | $349.44 | +$0.04 | +0.01% | 254,153 | $348.91 | $347.22 $349.76 |
| Sep 3, 2026 | $348.42 | $349.59 | $346.15 | $349.40 | +$3.47 | +1.00% | 182,546 | $348.55 | $346.15 $349.59 |
| Sep 2, 2026 | $344.63 | $346.22 | $344.02 | $345.93 | +$1.30 | +0.38% | 157,869 | $345.20 | $344.02 $346.22 |
| Sep 1, 2026 | $346.87 | $348.64 | $343.90 | $344.63 | $-5.61 | -1.60% | 308,641 | $345.47 | $343.90 $348.64 |
| Aug 31, 2026 | $350.64 | $351.50 | $348.30 | $350.24 | $-1.60 | -0.45% | 223,372 | $349.13 | $348.30 $351.50 |
| Aug 28, 2026 | $358.71 | $359.01 | $351.76 | $351.84 | $-7.12 | -1.98% | 203,177 | $353.30 | $351.76 $359.01 |
| Aug 27, 2026 | $358.95 | $359.99 | $357.71 | $358.96 | +$2.70 | +0.76% | 170,415 | $358.88 | $357.71 $359.99 |