Vanguard Small-Cap ETF (VB)
NYSEARCA: VB · Real-Time Price · USD
245.70
-1.00 (-0.41%)
At close: Jul 28, 2025, 4:00 PM
245.70
0.00 (0.00%)
After-hours: Jul 28, 2025, 8:00 PM EDT
VB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2025 | 247.20 | 247.34 | 245.26 | 245.70 | 245.70 | -0.41% | 449,109 |
| Jul 25, 2025 | 246.15 | 246.91 | 244.33 | 246.70 | 246.70 | 0.62% | 482,142 |
| Jul 24, 2025 | 246.65 | 246.92 | 245.09 | 245.19 | 245.19 | -0.90% | 519,956 |
| Jul 23, 2025 | 246.68 | 247.54 | 245.92 | 247.42 | 247.42 | 1.07% | 775,692 |
| Jul 22, 2025 | 242.37 | 245.24 | 241.99 | 244.81 | 244.81 | 1.28% | 1,524,239 |
| Jul 21, 2025 | 244.31 | 244.40 | 241.67 | 241.71 | 241.71 | -0.64% | 697,933 |
| Jul 18, 2025 | 244.80 | 245.17 | 242.45 | 243.27 | 243.27 | -0.16% | 745,615 |
| Jul 17, 2025 | 240.77 | 244.10 | 240.53 | 243.66 | 243.66 | 1.20% | 784,613 |
| Jul 16, 2025 | 240.43 | 241.00 | 236.86 | 240.76 | 240.76 | 0.66% | 634,857 |
| Jul 15, 2025 | 244.16 | 244.16 | 239.12 | 239.19 | 239.19 | -1.63% | 2,900,990 |
| Jul 14, 2025 | 241.69 | 243.39 | 241.45 | 243.16 | 243.16 | 0.35% | 599,552 |
| Jul 11, 2025 | 243.20 | 243.59 | 242.08 | 242.30 | 242.30 | -1.02% | 1,984,755 |
| Jul 10, 2025 | 243.53 | 246.21 | 243.01 | 244.80 | 244.80 | 0.50% | 867,822 |
| Jul 9, 2025 | 243.03 | 243.60 | 241.25 | 243.59 | 243.59 | 0.75% | 1,022,396 |
| Jul 8, 2025 | 241.33 | 243.05 | 240.92 | 241.77 | 241.77 | 0.47% | 574,903 |
| Jul 7, 2025 | 241.87 | 243.40 | 239.29 | 240.64 | 240.64 | -1.06% | 658,998 |
| Jul 3, 2025 | 242.45 | 243.72 | 242.07 | 243.21 | 243.21 | 0.62% | 376,069 |
| Jul 2, 2025 | 239.91 | 241.72 | 238.73 | 241.72 | 241.72 | 0.95% | 1,121,277 |
| Jul 1, 2025 | 236.18 | 241.52 | 235.85 | 239.44 | 239.44 | 1.04% | 1,514,593 |
| Jun 30, 2025 | 237.61 | 237.87 | 236.27 | 236.98 | 236.98 | -0.16% | 908,094 |
| Jun 27, 2025 | 237.68 | 239.10 | 235.90 | 237.37 | 236.58 | 0.18% | 702,703 |
| Jun 26, 2025 | 234.97 | 237.22 | 234.67 | 236.95 | 236.17 | 1.36% | 898,867 |
| Jun 25, 2025 | 236.33 | 236.34 | 233.63 | 233.78 | 233.01 | -1.01% | 703,679 |
| Jun 24, 2025 | 235.10 | 236.64 | 234.34 | 236.16 | 235.38 | 1.09% | 592,731 |
| Jun 23, 2025 | 230.85 | 233.72 | 229.04 | 233.62 | 232.85 | 0.90% | 709,736 |
| Jun 20, 2025 | 232.46 | 233.13 | 230.55 | 231.54 | 230.77 | 0.10% | 490,473 |
| Jun 18, 2025 | 230.46 | 233.22 | 229.91 | 231.32 | 230.55 | 0.50% | 969,843 |
| Jun 17, 2025 | 230.96 | 232.00 | 230.00 | 230.16 | 229.40 | -0.95% | 457,425 |
| Jun 16, 2025 | 231.67 | 233.56 | 231.25 | 232.36 | 231.59 | 1.17% | 458,239 |
| Jun 13, 2025 | 230.80 | 232.42 | 228.80 | 229.68 | 228.92 | -1.61% | 750,794 |
| Jun 12, 2025 | 232.21 | 233.49 | 231.69 | 233.45 | 232.68 | -0.15% | 1,029,123 |
| Jun 11, 2025 | 235.60 | 235.82 | 233.11 | 233.80 | 233.03 | -0.36% | 586,730 |
| Jun 10, 2025 | 234.70 | 235.53 | 233.91 | 234.64 | 233.86 | 0.40% | 529,475 |
| Jun 9, 2025 | 234.50 | 235.08 | 233.03 | 233.71 | 232.94 | 0.35% | 457,055 |
| Jun 6, 2025 | 232.66 | 233.29 | 231.90 | 232.89 | 232.12 | 1.07% | 459,602 |
| Jun 5, 2025 | 231.33 | 232.01 | 229.32 | 230.43 | 229.67 | -0.15% | 568,152 |
| Jun 4, 2025 | 231.16 | 231.97 | 230.58 | 230.77 | 230.01 | -0.05% | 511,006 |
| Jun 3, 2025 | 228.11 | 231.35 | 227.30 | 230.89 | 230.13 | 1.33% | 527,781 |
| Jun 2, 2025 | 227.94 | 228.21 | 224.66 | 227.86 | 227.11 | -0.14% | 661,122 |
| May 30, 2025 | 227.70 | 228.92 | 226.11 | 228.19 | 227.43 | -0.36% | 635,028 |
| May 29, 2025 | 230.13 | 230.71 | 227.17 | 229.02 | 228.26 | 0.25% | 579,452 |
| May 28, 2025 | 230.88 | 231.28 | 228.11 | 228.46 | 227.70 | -1.10% | 765,609 |
| May 27, 2025 | 228.82 | 231.00 | 227.26 | 231.00 | 230.24 | 2.32% | 529,882 |
| May 23, 2025 | 222.85 | 226.54 | 221.85 | 225.77 | 225.02 | -0.44% | 1,226,801 |
| May 22, 2025 | 226.09 | 227.91 | 225.05 | 226.76 | 226.01 | -0.03% | 1,034,012 |
| May 21, 2025 | 230.84 | 231.32 | 226.43 | 226.83 | 226.08 | -2.77% | 2,008,372 |
| May 20, 2025 | 233.13 | 234.12 | 232.43 | 233.29 | 232.52 | -0.22% | 772,219 |
| May 19, 2025 | 231.40 | 233.80 | 231.33 | 233.80 | 233.03 | -0.40% | 668,400 |
| May 16, 2025 | 232.31 | 234.74 | 231.90 | 234.74 | 233.96 | 1.08% | 987,033 |
| May 15, 2025 | 230.64 | 232.32 | 229.79 | 232.24 | 231.47 | 0.24% | 1,333,585 |