Vanguard Small-Cap Growth (VBK)

VBK
🏛️ Estados Unidos →
298.19
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 296.79 298.23 295.81 298.19 0.1M
2025-09-25 295.04 296.85 293.06 295.79 0.1M
2025-09-24 303.25 303.37 298.78 299.17 0.1M
2025-09-23 305.51 306.11 302.75 303.30 0.2M
2025-09-22 303.08 304.99 301.73 304.65 0.2M
2025-09-19 305.82 305.82 302.93 303.82 0.2M
2025-09-18 303.02 305.82 301.70 305.12 0.2M
2025-09-17 300.97 305.00 297.67 300.47 0.2M
2025-09-16 299.97 300.53 297.86 300.04 0.2M
2025-09-15 299.38 300.82 299.02 299.78 0.2M
2025-09-12 300.99 300.99 298.05 298.49 0.1M
2025-09-11 296.84 301.58 296.84 300.79 0.2M
2025-09-10 297.63 298.35 294.66 295.82 0.2M
2025-09-09 298.01 298.01 294.62 296.67 0.2M
2025-09-08 298.36 298.85 296.32 298.85 0.3M
2025-09-05 296.46 299.00 293.49 297.17 0.2M
2025-09-04 290.92 294.13 290.16 293.98 0.1M
2025-09-03 291.27 292.46 289.38 290.65 0.2M
2025-09-02 289.02 291.54 287.97 291.54 0.2M
2025-08-29 295.35 295.95 291.92 293.05 0.2M
2025-08-28 293.32 295.37 293.20 294.81 0.2M
2025-08-27 290.49 293.00 290.49 292.31 0.2M
2025-08-26 289.89 291.46 289.50 290.38 0.2M
2025-08-25 291.42 291.71 289.30 289.30 0.2M
2025-08-22 285.05 293.43 284.74 291.95 0.3M
2025-08-21 282.32 284.41 281.71 284.03 0.2M
2025-08-20 283.72 284.66 280.45 283.51 0.3M
2025-08-19 287.58 287.82 284.11 284.76 0.2M
2025-08-18 286.30 288.03 286.17 287.81 0.2M
2025-08-15 286.25 286.93 284.77 286.30 0.2M
2025-08-14 286.17 286.74 284.10 285.61 0.2M
2025-08-13 286.06 289.83 285.28 289.70 0.6M
2025-08-12 279.68 284.73 279.44 284.68 0.2M
2025-08-11 278.88 280.70 277.62 278.11 0.2M
2025-08-08 281.20 281.97 278.51 278.94 0.2M
2025-08-07 283.96 283.96 277.69 279.94 0.3M
2025-08-06 282.04 282.04 279.56 280.75 0.2M
2025-08-05 283.33 283.53 279.76 281.23 0.2M
2025-08-04 280.00 282.47 279.12 282.39 0.1M
2025-08-01 278.53 279.72 273.57 277.73 0.2M
2025-07-31 285.47 287.00 281.91 282.39 0.2M
2025-07-30 285.62 288.40 284.06 285.96 0.2M
2025-07-29 287.64 288.46 283.95 284.68 0.2M
2025-07-28 288.09 288.30 286.16 286.40 0.2M
2025-07-25 286.61 287.46 284.81 287.17 0.1M
2025-07-24 285.95 286.61 284.40 284.90 0.1M
2025-07-23 285.10 286.67 284.68 286.47 0.2M
2025-07-22 280.98 283.99 279.53 283.29 0.3M
2025-07-21 284.26 284.97 280.92 280.99 0.4M
2025-07-18 285.03 285.23 282.29 283.00 0.3M
2025-07-17 280.41 284.39 280.41 283.96 0.2M
2025-07-16 279.21 280.32 275.55 279.94 0.2M
2025-07-15 282.21 282.25 277.65 277.65 0.2M
2025-07-14 278.63 281.49 278.44 281.27 0.1M
2025-07-11 281.08 281.97 279.10 279.10 0.2M
2025-07-10 282.89 284.67 281.31 283.33 0.2M
2025-07-09 280.77 282.67 279.36 282.64 0.2M
2025-07-08 278.84 280.75 278.84 279.72 0.2M
2025-07-07 279.67 280.83 276.69 278.36 0.2M
2025-07-03 279.76 281.82 279.76 281.56 0.1M
2025-07-02 276.76 278.93 275.47 278.93 0.2M
2025-07-01 275.52 278.74 274.50 276.51 0.2M
2025-06-30 277.57 277.57 276.01 276.94 0.2M
2025-06-27 276.33 278.28 274.25 276.13 0.3M
2025-06-26 273.71 275.96 273.02 275.78 0.2M
2025-06-25 276.22 276.26 272.10 272.11 0.2M
2025-06-24 274.00 275.75 272.34 275.56 0.1M
2025-06-23 269.04 271.79 266.57 271.64 0.2M
2025-06-20 272.01 272.20 268.82 269.78 0.2M
2025-06-18 268.63 271.97 268.63 270.11 0.5M
2025-06-17 268.73 270.67 268.19 268.39 0.1M
2025-06-16 269.43 272.02 269.22 270.67 0.2M
2025-06-13 268.33 270.61 266.39 267.50 0.2M
2025-06-12 270.39 272.13 270.39 271.71 0.1M
2025-06-11 274.76 274.82 271.50 272.10 0.1M
2025-06-10 273.85 274.55 272.23 273.45 0.1M
2025-06-09 273.25 273.86 271.60 272.56 0.2M
2025-06-06 271.30 272.20 270.58 271.61 0.1M
2025-06-05 269.74 271.61 267.49 269.15 0.2M
2025-06-04 268.88 270.37 268.20 269.30 0.4M
2025-06-03 265.11 268.85 264.55 268.29 0.1M
2025-06-02 263.83 264.77 260.12 264.72 0.2M
2025-05-30 263.30 264.84 260.95 263.82 0.2M
2025-05-29 266.71 266.71 262.94 264.41 0.2M
2025-05-28 266.89 267.00 263.97 264.14 0.1M
2025-05-27 265.00 266.88 263.16 266.71 0.2M
2025-05-23 257.89 262.22 257.89 261.40 0.2M
2025-05-22 261.33 263.82 260.35 262.31 0.2M
2025-05-21 267.17 267.92 261.75 262.16 0.2M
2025-05-20 269.24 270.55 268.61 269.76 0.2M
2025-05-19 267.03 270.16 266.89 270.16 0.2M
2025-05-16 268.39 271.49 267.50 271.49 0.2M
2025-05-15 266.60 268.44 264.96 268.44 0.2M
2025-05-14 268.59 269.46 267.66 268.35 0.2M
2025-05-13 268.06 270.03 267.89 268.75 0.3M
2025-05-12 266.67 267.96 263.50 266.83 0.3M
2025-05-09 258.32 259.47 256.11 256.81 0.3M
2025-05-08 256.18 259.85 254.70 257.46 0.2M
2025-05-07 253.21 254.27 251.35 253.51 0.2M
2025-05-06 252.24 254.95 251.39 252.59 0.2M
2025-05-05 253.69 257.16 253.69 255.47 0.2M
2025-05-02 253.24 257.12 253.24 256.18 0.3M
2025-05-01 250.01 252.61 248.13 249.73 0.2M
2025-04-30 244.67 248.66 242.37 247.96 0.2M
2025-04-29 247.55 250.24 246.09 249.09 0.2M
2025-04-28 247.28 249.49 244.83 247.55 0.2M
2025-04-25 244.99 247.24 243.86 246.94 0.2M
2025-04-24 241.48 246.70 240.84 246.47 0.2M
2025-04-23 243.08 247.50 239.60 240.16 0.3M
2025-04-22 233.03 237.25 233.03 236.09 0.3M
2025-04-21 234.27 235.00 227.63 230.34 0.5M
2025-04-17 235.36 237.85 234.26 236.53 0.2M
2025-04-16 236.41 238.03 231.90 234.95 0.2M
2025-04-15 238.53 241.25 237.23 238.48 0.3M
2025-04-14 240.98 240.98 235.04 238.38 0.3M
2025-04-11 232.01 236.59 228.46 236.21 0.3M
2025-04-10 236.11 236.62 226.34 232.46 0.4M
2025-04-09 217.44 244.50 217.04 242.99 0.7M
2025-04-08 235.00 235.00 216.87 219.76 0.5M
2025-04-07 218.15 236.85 214.77 226.07 0.9M
2025-04-04 231.83 232.75 221.75 227.18 0.8M
2025-04-03 245.18 246.36 239.18 239.80 0.4M
2025-04-02 249.21 258.46 248.65 257.20 0.3M
2025-04-01 251.27 254.44 248.52 252.92 0.3M
2025-03-31 249.20 253.11 245.59 251.77 0.3M
2025-03-28 257.87 257.87 251.51 252.97 0.3M
2025-03-27 259.29 261.36 257.28 258.48 0.2M
2025-03-26 265.06 266.11 260.18 260.83 0.5M
2025-03-25 265.87 266.32 263.54 264.87 0.6M
2025-03-24 261.97 265.95 261.97 265.55 0.3M
2025-03-21 255.63 258.36 253.97 258.10 0.4M
2025-03-20 257.96 261.25 257.96 258.22 0.2M
2025-03-19 255.73 261.95 255.52 259.91 0.4M
2025-03-18 257.11 257.11 254.28 255.37 0.6M
2025-03-17 254.76 260.26 254.76 258.82 0.3M
2025-03-14 251.53 255.16 250.92 254.95 0.2M
2025-03-13 253.28 253.30 246.41 247.97 0.4M
2025-03-12 256.25 257.52 251.59 253.50 0.8M
2025-03-11 252.76 255.92 249.56 252.40 0.4M
2025-03-10 257.03 257.97 250.00 252.41 0.4M
2025-03-07 259.06 261.95 253.63 260.74 0.3M
2025-03-06 262.90 265.79 258.90 259.94 0.4M
2025-03-05 263.05 267.57 262.04 267.01 0.3M
2025-03-04 262.20 267.68 257.71 263.32 0.6M
2025-03-03 275.17 275.98 264.29 265.79 0.3M
2025-02-28 269.72 273.49 268.04 273.44 0.3M
2025-02-27 276.75 277.40 270.40 270.48 0.2M
2025-02-26 276.52 279.49 275.29 275.90 0.2M
2025-02-25 276.84 277.55 271.50 274.52 0.3M
2025-02-24 279.75 279.75 274.28 277.35 0.4M
2025-02-21 289.31 289.35 278.26 279.25 0.3M
2025-02-20 291.45 291.45 286.01 288.09 0.2M
2025-02-19 291.88 292.41 290.67 291.27 0.3M
2025-02-18 291.50 293.27 291.19 293.12 0.2M
2025-02-14 291.63 291.73 289.65 290.89 0.1M
2025-02-13 288.57 290.41 287.10 290.15 0.2M
2025-02-12 284.30 287.44 283.19 286.97 0.2M
2025-02-11 289.68 289.68 287.09 288.01 0.2M
2025-02-10 292.60 292.60 290.35 291.48 0.2M
2025-02-07 293.61 294.60 289.50 290.33 0.3M
2025-02-06 295.98 296.10 291.58 293.69 0.2M
2025-02-05 292.44 295.02 291.78 295.02 0.1M
2025-02-04 289.40 291.75 289.21 291.57 0.2M
2025-02-03 285.10 290.63 284.03 289.14 0.3M
2025-01-31 295.14 296.46 290.99 291.81 0.3M
2025-01-30 293.19 295.92 292.89 294.71 0.3M
2025-01-29 292.53 292.89 289.03 290.89 0.2M
2025-01-28 290.42 293.36 288.99 292.38 0.2M
2025-01-27 290.34 293.27 287.49 289.85 0.2M
2025-01-24 296.59 297.50 294.62 295.33 0.2M
2025-01-23 293.65 296.43 291.84 296.33 0.2M
2025-01-22 295.24 296.19 294.43 294.70 0.2M
2025-01-21 292.24 295.30 290.86 295.14 0.2M
2025-01-17 291.23 291.99 289.56 290.01 0.2M
2025-01-16 287.52 289.80 286.07 288.96 0.2M
2025-01-15 288.91 289.82 286.66 286.91 0.2M
2025-01-14 282.83 284.41 280.36 282.73 0.2M
2025-01-13 277.75 280.75 275.91 280.65 0.3M
2025-01-10 280.02 280.96 277.98 279.94 0.3M
2025-01-08 282.39 284.37 280.50 283.93 0.2M
2025-01-07 288.92 289.25 282.67 284.17 0.2M
2025-01-06 288.62 290.00 286.73 287.23 0.7M
2025-01-03 281.86 286.31 281.70 286.24 0.2M
2025-01-02 282.47 284.01 278.93 280.59 0.2M