Vanguard Small-Cap ETF (VB)
NYSEARCA: VB · Real-Time Price · USD
230.77
-0.12 (-0.05%)
At close: Jun 4, 2025, 4:00 PM
230.77
0.00 (0.00%)
Pre-market: Jun 5, 2025, 8:43 AM EDT

VB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 2025231.16231.97230.58230.77230.77-0.05%485,634
Jun 3, 2025228.11231.35227.30230.89230.891.33%527,781
Jun 2, 2025227.94228.21224.66227.86227.86-0.14%661,122
May 30, 2025227.70228.92226.11228.19228.19-0.36%635,028
May 29, 2025230.13230.71227.17229.02229.020.25%579,452
May 28, 2025230.88231.28228.11228.46228.46-1.10%765,609
May 27, 2025228.82231.00227.26231.00231.002.32%529,882
May 23, 2025222.85226.54221.85225.77225.77-0.44%1,226,801
May 22, 2025226.09227.91225.05226.76226.76-0.03%1,034,012
May 21, 2025230.84231.32226.43226.83226.83-2.77%2,008,372
May 20, 2025233.13234.12232.43233.29233.29-0.22%772,219
May 19, 2025231.40233.80231.33233.80233.80-0.40%668,400
May 16, 2025232.31234.74231.90234.74234.741.08%987,033
May 15, 2025230.64232.32229.79232.24232.240.24%1,333,585
May 14, 2025232.48232.92231.17231.69231.69-0.54%716,746
May 13, 2025232.33233.89232.27232.94232.940.53%1,285,381
May 12, 2025231.57232.62229.52231.72231.723.72%924,775
May 9, 2025224.21224.90222.59223.40223.40-0.10%700,853
May 8, 2025222.20225.40221.19223.63223.631.66%2,138,068
May 7, 2025219.77220.93218.35219.98219.980.36%728,355
May 6, 2025218.63221.03217.80219.18219.18-0.76%769,581
May 5, 2025219.95222.45219.43220.85220.85-0.46%831,691
May 2, 2025219.91222.56219.59221.87221.872.27%929,317
May 1, 2025217.39219.36215.63216.95216.950.37%918,854
Apr 30, 2025213.76216.55211.29216.15216.15-0.29%923,359
Apr 29, 2025215.31217.72214.10216.77216.770.45%1,191,491
Apr 28, 2025215.22217.08213.48215.79215.790.47%1,115,410
Apr 25, 2025214.19215.41212.88214.78214.78-0.24%674,925
Apr 24, 2025211.32215.50210.40215.30215.302.31%859,071
Apr 23, 2025213.00216.81209.87210.43210.431.33%1,221,017
Apr 22, 2025204.57208.29204.18207.66207.662.66%2,003,417
Apr 21, 2025205.44205.70200.25202.27202.27-2.29%1,309,041
Apr 17, 2025205.84208.25205.31207.02207.020.89%1,036,039
Apr 16, 2025206.57208.08203.00205.19205.19-1.24%2,112,202
Apr 15, 2025207.84210.31206.99207.77207.77-0.20%1,269,252
Apr 14, 2025209.44209.45204.86208.18208.181.15%1,438,185
Apr 11, 2025202.69206.44199.28205.82205.821.39%1,652,602
Apr 10, 2025206.63207.18197.44203.00203.00-4.26%1,781,627
Apr 9, 2025191.71213.22190.90212.03212.039.45%3,092,241
Apr 8, 2025205.89205.89191.21193.73193.73-2.64%3,431,857
Apr 7, 2025193.16208.00190.27198.98198.98-0.91%4,194,653
Apr 4, 2025204.08204.92196.34200.81200.81-4.76%3,629,366
Apr 3, 2025216.64217.80210.83210.85210.85-6.72%2,361,425
Apr 2, 2025219.98226.80219.57226.03226.031.60%723,009
Apr 1, 2025221.53223.75219.03222.47222.470.32%878,641
Mar 31, 2025219.00222.99217.02221.75221.750.05%1,265,103
Mar 28, 2025225.74225.83220.54221.63221.63-1.93%915,399
Mar 27, 2025226.90228.05224.88226.00226.00-1.07%783,278
Mar 26, 2025230.45231.67227.60228.44227.52-0.79%608,314
Mar 25, 2025231.09231.72229.16230.26229.33-0.32%636,231