Skip to main content
logo
Vanguard Small-Cap ETF (VB)
NYSEARCA: VB · Real-Time Price · USD
274.02
-4.72 (-1.69%)
Mar 3, 2026, 4:00 PM EST - Market closed

VB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 2026272.08275.61267.60274.02274.02-1.69%1,055,340
Mar 2, 2026273.78279.28273.68278.74278.740.59%639,064
Feb 27, 2026276.66277.51274.83277.11277.11-1.01%672,472
Feb 26, 2026278.86280.17276.43279.93279.930.66%755,536
Feb 25, 2026279.17279.17276.06278.09278.090.25%531,244
Feb 24, 2026274.61277.74274.45277.41277.411.05%471,912
Feb 23, 2026277.96278.65272.92274.54274.54-1.65%535,407
Feb 20, 2026277.32281.90276.79279.14279.140.34%1,125,477
Feb 19, 2026276.78278.34275.95278.19278.190.06%754,759
Feb 18, 2026276.19279.75275.33278.01278.010.71%669,623
Feb 17, 2026275.70277.27272.66276.04276.04-0.09%802,758
Feb 13, 2026273.44277.85271.66276.30276.301.23%862,436
Feb 12, 2026279.82281.40271.60272.94272.94-1.87%1,592,447
Feb 11, 2026280.36281.47276.04278.13278.13-0.29%583,319
Feb 10, 2026278.82280.63278.14278.93278.930.15%455,487
Feb 9, 2026276.84279.41275.98278.51278.510.42%787,883
Feb 6, 2026272.39277.89272.17277.35277.353.12%698,557
Feb 5, 2026270.05272.77268.21268.96268.96-1.18%704,159
Feb 4, 2026273.08274.40268.98272.17272.17-0.02%1,130,102
Feb 3, 2026272.71274.58268.52272.22272.220.18%1,069,071
Feb 2, 2026268.71272.70268.71271.74271.740.69%737,010
Jan 30, 2026271.35273.31268.07269.89269.89-1.01%1,093,484
Jan 29, 2026274.19274.68269.27272.65272.65-0.19%1,068,769
Jan 28, 2026275.11275.65272.69273.17273.17-0.33%571,132
Jan 27, 2026274.43274.52273.04274.07274.070.03%553,504
Jan 26, 2026274.95275.88273.57273.99273.99-0.24%521,068
Jan 23, 2026277.32277.78273.85274.66274.66-1.08%932,989
Jan 22, 2026278.67279.85277.36277.66277.660.29%900,826
Jan 21, 2026273.93277.93273.04276.85276.851.86%616,027
Jan 20, 2026271.97274.35271.11271.79271.79-1.36%804,065
Jan 16, 2026276.18276.72274.79275.53275.53-0.09%506,548
Jan 15, 2026274.52277.01274.31275.78275.780.99%2,548,459
Jan 14, 2026272.08273.44271.06273.08273.080.21%715,006
Jan 13, 2026273.00273.68271.44272.52272.520.11%594,756
Jan 12, 2026270.77272.49270.07272.21272.210.15%499,642
Jan 9, 2026270.34272.41269.32271.79271.790.95%633,085
Jan 8, 2026266.99269.81266.19269.23269.230.66%508,526
Jan 7, 2026269.19269.70266.65267.47267.47-0.72%531,197
Jan 6, 2026264.60269.47264.35269.41269.411.68%549,022
Jan 5, 2026262.47265.86262.12264.97264.971.31%680,725
Jan 2, 2026259.30261.95258.10261.54261.541.39%783,662
Dec 31, 2025260.45260.50257.86257.95257.95-0.97%475,921
Dec 30, 2025261.71262.00260.43260.47260.47-0.38%521,609
Dec 29, 2025261.76262.86260.94261.46261.46-0.53%436,470
Dec 26, 2025263.48263.48262.02262.84262.84-0.17%360,862
Dec 24, 2025263.20263.80262.28263.28263.280.19%452,685
Dec 23, 2025263.27264.08262.04262.78262.78-0.48%785,361
Dec 22, 2025262.62264.84262.60264.05264.050.69%562,344
Dec 19, 2025260.28262.84260.00262.24261.310.97%581,803
Dec 18, 2025260.71262.32259.15259.72258.800.50%640,810