Vanguard Small-Cap ETF (VB)
NYSEARCA: VB · Real-Time Price · USD
254.28
+0.15 (0.06%)
At close: Sep 30, 2025, 4:00 PM EDT
253.61
-0.67 (-0.26%)
After-hours: Sep 30, 2025, 4:56 PM EDT
VB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 253.87 | 254.55 | 251.87 | 254.28 | - | 0.06% | 661,258 |
| Sep 29, 2025 | 255.39 | 255.39 | 253.39 | 254.13 | 254.13 | -0.27% | 504,016 |
| Sep 26, 2025 | 253.24 | 255.02 | 252.75 | 254.83 | 254.03 | 0.89% | 487,763 |
| Sep 25, 2025 | 252.66 | 253.19 | 251.11 | 252.59 | 251.79 | -0.95% | 549,001 |
| Sep 24, 2025 | 257.42 | 257.95 | 254.97 | 255.02 | 254.22 | -0.82% | 2,107,933 |
| Sep 23, 2025 | 258.54 | 259.96 | 256.93 | 257.14 | 256.33 | -0.29% | 864,160 |
| Sep 22, 2025 | 256.85 | 258.24 | 255.85 | 257.88 | 257.07 | 0.07% | 2,384,821 |
| Sep 19, 2025 | 259.80 | 259.99 | 256.88 | 257.69 | 256.88 | -0.57% | 539,398 |
| Sep 18, 2025 | 257.05 | 259.57 | 256.35 | 259.17 | 258.35 | 1.48% | 755,748 |
| Sep 17, 2025 | 255.97 | 260.13 | 253.40 | 255.39 | 254.58 | 0.02% | 805,686 |
| Sep 16, 2025 | 255.88 | 256.22 | 253.88 | 255.34 | 254.53 | -0.19% | 493,800 |
| Sep 15, 2025 | 256.25 | 257.16 | 255.50 | 255.83 | 255.02 | 0.16% | 545,783 |
| Sep 12, 2025 | 257.75 | 257.76 | 255.30 | 255.41 | 254.60 | -1.09% | 420,310 |
| Sep 11, 2025 | 254.55 | 258.27 | 254.00 | 258.22 | 257.40 | 1.83% | 533,602 |
| Sep 10, 2025 | 254.50 | 255.50 | 252.59 | 253.58 | 252.78 | -0.17% | 610,958 |
| Sep 9, 2025 | 255.58 | 255.58 | 252.98 | 254.00 | 253.20 | -0.75% | 1,036,318 |
| Sep 8, 2025 | 255.94 | 256.08 | 253.89 | 255.91 | 255.10 | 0.15% | 967,172 |
| Sep 5, 2025 | 255.12 | 257.33 | 252.95 | 255.52 | 254.71 | 0.71% | 831,496 |
| Sep 4, 2025 | 251.49 | 253.85 | 250.54 | 253.73 | 252.93 | 1.21% | 475,396 |
| Sep 3, 2025 | 250.80 | 252.36 | 249.49 | 250.69 | 249.90 | -0.20% | 558,333 |
| Sep 2, 2025 | 249.50 | 251.32 | 248.79 | 251.20 | 250.41 | -0.51% | 465,709 |
| Aug 29, 2025 | 253.72 | 254.33 | 251.75 | 252.50 | 251.70 | -0.41% | 636,982 |
| Aug 28, 2025 | 253.93 | 253.93 | 252.10 | 253.54 | 252.74 | 0.22% | 774,992 |
| Aug 27, 2025 | 251.25 | 253.41 | 250.56 | 252.99 | 252.19 | 0.61% | 649,039 |
| Aug 26, 2025 | 250.61 | 252.06 | 250.61 | 251.45 | 250.66 | 0.38% | 563,975 |
| Aug 25, 2025 | 251.85 | 252.00 | 250.49 | 250.51 | 249.72 | -0.75% | 600,702 |
| Aug 22, 2025 | 245.94 | 253.34 | 245.94 | 252.41 | 251.61 | 3.01% | 756,234 |
| Aug 21, 2025 | 243.78 | 245.47 | 243.29 | 245.03 | 244.26 | 0.01% | 641,072 |
| Aug 20, 2025 | 245.54 | 246.07 | 243.40 | 245.00 | 244.23 | -0.49% | 691,879 |
| Aug 19, 2025 | 246.51 | 248.25 | 245.46 | 246.21 | 245.43 | -0.14% | 1,339,632 |
| Aug 18, 2025 | 246.08 | 247.01 | 245.82 | 246.56 | 245.78 | 0.21% | 563,477 |
| Aug 15, 2025 | 247.30 | 247.42 | 245.39 | 246.05 | 245.27 | -0.34% | 531,905 |
| Aug 14, 2025 | 247.01 | 247.16 | 245.28 | 246.88 | 246.10 | -1.23% | 517,721 |
| Aug 13, 2025 | 246.28 | 250.00 | 245.99 | 249.95 | 249.16 | 1.95% | 1,082,646 |
| Aug 12, 2025 | 240.96 | 245.25 | 240.54 | 245.16 | 244.39 | 2.38% | 615,722 |
| Aug 11, 2025 | 240.54 | 241.64 | 239.06 | 239.46 | 238.70 | -0.27% | 685,514 |
| Aug 8, 2025 | 241.53 | 241.91 | 239.80 | 240.12 | 239.36 | -0.09% | 405,168 |
| Aug 7, 2025 | 243.25 | 243.25 | 239.06 | 240.33 | 239.57 | -0.17% | 439,666 |
| Aug 6, 2025 | 241.84 | 241.84 | 239.98 | 240.73 | 239.97 | -0.27% | 568,169 |
| Aug 5, 2025 | 242.00 | 242.31 | 239.29 | 241.39 | 240.63 | 0.04% | 542,158 |
| Aug 4, 2025 | 239.26 | 241.46 | 238.94 | 241.30 | 240.54 | 1.57% | 504,048 |
| Aug 1, 2025 | 238.72 | 238.95 | 234.49 | 237.58 | 236.83 | -1.64% | 2,422,841 |
| Jul 31, 2025 | 243.37 | 244.63 | 241.06 | 241.55 | 240.79 | -1.03% | 630,726 |
| Jul 30, 2025 | 245.54 | 246.69 | 242.52 | 244.07 | 243.30 | -0.37% | 676,450 |
| Jul 29, 2025 | 246.82 | 246.87 | 243.95 | 244.98 | 244.21 | -0.29% | 549,793 |
| Jul 28, 2025 | 247.20 | 247.34 | 245.26 | 245.70 | 244.92 | -0.41% | 449,253 |
| Jul 25, 2025 | 246.15 | 246.91 | 244.33 | 246.70 | 245.92 | 0.62% | 482,142 |
| Jul 24, 2025 | 246.65 | 246.92 | 245.09 | 245.19 | 244.42 | -0.90% | 519,956 |
| Jul 23, 2025 | 246.68 | 247.54 | 245.92 | 247.42 | 246.64 | 1.07% | 775,692 |
| Jul 22, 2025 | 242.37 | 245.24 | 241.99 | 244.81 | 244.04 | 1.28% | 1,524,239 |