Vanguard Small-Cap ETF (VB)
NYSEARCA: VB · Real-Time Price · USD
236.73
+1.69 (0.72%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 237.50 | 237.60 | 234.60 | 235.04 | 235.04 | -0.99% | 503,726 |
| Sep 24, 2024 | 237.72 | 238.19 | 236.42 | 237.40 | 237.40 | 0.25% | 593,344 |
| Sep 23, 2024 | 236.91 | 237.97 | 235.83 | 236.81 | 236.81 | 0.27% | 509,904 |
| Sep 20, 2024 | 236.84 | 236.89 | 235.23 | 236.18 | 236.18 | -0.65% | 522,969 |
| Sep 19, 2024 | 238.10 | 238.30 | 235.86 | 237.72 | 237.72 | 1.69% | 774,986 |
| Sep 18, 2024 | 233.70 | 238.14 | 232.84 | 233.78 | 233.78 | 0.06% | 515,293 |
| Sep 17, 2024 | 233.63 | 235.28 | 232.74 | 233.65 | 233.65 | 0.59% | 511,379 |
| Sep 16, 2024 | 231.10 | 232.46 | 230.64 | 232.28 | 232.28 | 0.68% | 626,375 |
| Sep 13, 2024 | 227.96 | 230.99 | 227.89 | 230.72 | 230.72 | 1.91% | 567,127 |
| Sep 12, 2024 | 224.83 | 226.99 | 223.36 | 226.39 | 226.39 | 1.05% | 1,723,034 |
| Sep 11, 2024 | 222.29 | 224.22 | 218.84 | 224.04 | 224.04 | 0.54% | 495,610 |
| Sep 10, 2024 | 223.85 | 223.85 | 220.72 | 222.84 | 222.84 | -0.20% | 673,677 |
| Sep 9, 2024 | 223.30 | 224.89 | 222.58 | 223.29 | 223.29 | 0.48% | 412,377 |
| Sep 6, 2024 | 226.14 | 227.26 | 221.77 | 222.23 | 222.23 | -1.53% | 727,176 |
| Sep 5, 2024 | 227.09 | 227.72 | 224.89 | 225.68 | 225.68 | -0.53% | 589,368 |
| Sep 4, 2024 | 226.68 | 228.82 | 226.19 | 226.88 | 226.88 | -0.23% | 545,649 |
| Sep 3, 2024 | 231.75 | 232.51 | 226.68 | 227.40 | 227.40 | -2.58% | 573,274 |
| Aug 30, 2024 | 232.99 | 233.49 | 230.60 | 233.42 | 233.42 | 0.63% | 389,885 |
| Aug 29, 2024 | 232.12 | 234.01 | 230.59 | 231.97 | 231.97 | 0.55% | 400,266 |
| Aug 28, 2024 | 231.26 | 232.10 | 229.65 | 230.69 | 230.69 | -0.59% | 447,645 |
| Aug 27, 2024 | 231.69 | 232.39 | 230.89 | 232.05 | 232.05 | -0.34% | 471,767 |
| Aug 26, 2024 | 234.70 | 235.24 | 232.69 | 232.85 | 232.85 | -0.21% | 498,720 |
| Aug 23, 2024 | 229.46 | 233.88 | 229.05 | 233.35 | 233.35 | 2.40% | 695,919 |
| Aug 22, 2024 | 229.63 | 230.22 | 227.52 | 227.87 | 227.87 | -0.66% | 598,241 |
| Aug 21, 2024 | 227.66 | 229.41 | 226.83 | 229.39 | 229.39 | 1.23% | 414,457 |
| Aug 20, 2024 | 228.50 | 228.69 | 225.99 | 226.61 | 226.61 | -0.94% | 483,831 |
| Aug 19, 2024 | 226.92 | 228.75 | 226.66 | 228.75 | 228.75 | 1.08% | 426,343 |
| Aug 16, 2024 | 225.71 | 227.26 | 225.23 | 226.31 | 226.31 | 0.07% | 445,829 |
| Aug 15, 2024 | 225.24 | 226.90 | 224.54 | 226.15 | 226.15 | 2.08% | 398,456 |
| Aug 14, 2024 | 222.92 | 222.92 | 220.70 | 221.55 | 221.55 | -0.18% | 912,223 |
| Aug 13, 2024 | 219.77 | 222.27 | 219.02 | 221.95 | 221.95 | 1.60% | 385,377 |
| Aug 12, 2024 | 220.50 | 220.68 | 217.97 | 218.45 | 218.45 | -0.78% | 367,804 |
| Aug 9, 2024 | 220.08 | 220.73 | 218.54 | 220.17 | 220.17 | 0.05% | 415,486 |
| Aug 8, 2024 | 216.88 | 220.25 | 216.12 | 220.06 | 220.06 | 2.26% | 673,461 |
| Aug 7, 2024 | 220.27 | 220.91 | 214.83 | 215.20 | 215.20 | -0.87% | 609,506 |
| Aug 6, 2024 | 215.61 | 219.91 | 214.03 | 217.08 | 217.08 | 1.08% | 769,308 |
| Aug 5, 2024 | 209.95 | 217.61 | 209.81 | 214.77 | 214.77 | -2.84% | 1,119,253 |
| Aug 2, 2024 | 222.71 | 222.72 | 218.53 | 221.05 | 221.05 | -2.95% | 1,727,972 |
| Aug 1, 2024 | 233.75 | 234.83 | 226.21 | 227.77 | 227.77 | -2.41% | 1,808,810 |
| Jul 31, 2024 | 233.59 | 236.96 | 231.84 | 233.40 | 233.40 | 0.63% | 660,446 |
| Jul 30, 2024 | 231.90 | 233.39 | 230.49 | 231.95 | 231.95 | 0.26% | 509,921 |
| Jul 29, 2024 | 232.89 | 233.31 | 230.52 | 231.34 | 231.34 | -0.33% | 642,125 |
| Jul 26, 2024 | 230.97 | 232.55 | 230.07 | 232.10 | 232.10 | 1.72% | 621,099 |
| Jul 25, 2024 | 226.57 | 231.65 | 226.05 | 228.17 | 228.17 | 0.97% | 696,956 |
| Jul 24, 2024 | 229.82 | 231.35 | 225.76 | 225.98 | 225.98 | -2.12% | 830,936 |
| Jul 23, 2024 | 229.41 | 231.77 | 228.98 | 230.88 | 230.88 | 0.41% | 756,023 |
| Jul 22, 2024 | 228.28 | 230.09 | 225.82 | 229.94 | 229.94 | 1.21% | 691,053 |
| Jul 19, 2024 | 228.25 | 228.40 | 226.24 | 227.20 | 227.20 | -0.40% | 438,176 |
| Jul 18, 2024 | 231.00 | 234.02 | 227.41 | 228.12 | 228.12 | -1.52% | 786,798 |
| Jul 17, 2024 | 232.44 | 235.35 | 231.42 | 231.63 | 231.63 | -1.18% | 1,020,762 |
| Jul 16, 2024 | 229.53 | 234.42 | 229.33 | 234.39 | 234.39 | 2.65% | 1,616,950 |
| Jul 15, 2024 | 227.29 | 229.50 | 226.36 | 228.34 | 228.34 | 1.10% | 700,438 |
| Jul 12, 2024 | 225.07 | 227.06 | 224.81 | 225.85 | 225.85 | 0.99% | 771,439 |
| Jul 11, 2024 | 221.11 | 223.95 | 220.82 | 223.63 | 223.63 | 2.64% | 703,817 |
| Jul 10, 2024 | 216.86 | 218.11 | 216.13 | 217.88 | 217.88 | 0.83% | 630,917 |
| Jul 9, 2024 | 217.29 | 217.39 | 215.63 | 216.09 | 216.09 | -0.48% | 452,126 |
| Jul 8, 2024 | 217.30 | 218.51 | 216.77 | 217.13 | 217.13 | 0.30% | 441,831 |
| Jul 5, 2024 | 217.48 | 217.48 | 215.55 | 216.48 | 216.48 | -0.51% | 408,617 |
| Jul 3, 2024 | 217.70 | 218.77 | 217.10 | 217.58 | 217.58 | 0.20% | 467,510 |
| Jul 2, 2024 | 216.71 | 217.23 | 216.10 | 217.14 | 217.14 | 0.38% | 817,026 |
| Jul 1, 2024 | 219.00 | 219.29 | 216.00 | 216.31 | 216.31 | -0.79% | 666,407 |
| Jun 28, 2024 | 218.36 | 219.87 | 216.80 | 218.04 | 218.04 | -0.13% | 414,286 |
| Jun 27, 2024 | 217.44 | 218.41 | 216.87 | 218.33 | 217.49 | 0.52% | 537,064 |
| Jun 26, 2024 | 217.05 | 217.56 | 216.29 | 217.21 | 216.37 | -0.24% | 416,552 |
| Jun 25, 2024 | 219.20 | 219.22 | 216.86 | 217.74 | 216.90 | -0.73% | 587,950 |
| Jun 24, 2024 | 218.46 | 220.59 | 218.36 | 219.34 | 218.49 | 0.52% | 346,102 |
| Jun 21, 2024 | 217.75 | 218.23 | 216.01 | 218.21 | 217.37 | 0.36% | 310,724 |
| Jun 20, 2024 | 218.01 | 218.75 | 216.81 | 217.43 | 216.59 | -0.30% | 579,580 |
| Jun 18, 2024 | 217.73 | 218.80 | 217.36 | 218.09 | 217.25 | 0.12% | 456,235 |
| Jun 17, 2024 | 215.72 | 217.96 | 215.01 | 217.83 | 216.99 | 0.84% | 442,635 |
| Jun 14, 2024 | 217.00 | 217.20 | 214.89 | 216.02 | 215.18 | -1.37% | 486,126 |
| Jun 13, 2024 | 220.50 | 220.71 | 217.71 | 219.02 | 218.17 | -0.81% | 416,856 |
| Jun 12, 2024 | 222.33 | 223.55 | 220.17 | 220.81 | 219.96 | 1.40% | 490,072 |
| Jun 11, 2024 | 217.40 | 218.10 | 215.73 | 217.77 | 216.93 | -0.37% | 533,736 |
| Jun 10, 2024 | 216.36 | 218.85 | 216.07 | 218.58 | 217.74 | 0.30% | 375,178 |
| Jun 7, 2024 | 218.15 | 219.40 | 217.26 | 217.92 | 217.08 | -0.86% | 396,679 |
| Jun 6, 2024 | 220.39 | 220.86 | 219.13 | 219.80 | 218.95 | -0.43% | 345,547 |
| Jun 5, 2024 | 219.13 | 220.74 | 217.84 | 220.74 | 219.89 | 1.39% | 408,650 |
| Jun 4, 2024 | 219.51 | 219.84 | 217.72 | 217.72 | 216.88 | -1.37% | 811,907 |
| Jun 3, 2024 | 223.86 | 224.38 | 219.29 | 220.75 | 219.90 | -0.69% | 405,769 |
| May 31, 2024 | 221.18 | 222.29 | 219.24 | 222.29 | 221.43 | 1.00% | 395,013 |
| May 30, 2024 | 219.23 | 220.73 | 218.91 | 220.08 | 219.23 | 0.63% | 359,421 |
| May 29, 2024 | 219.05 | 219.25 | 218.24 | 218.71 | 217.86 | -1.17% | 520,691 |
| May 28, 2024 | 223.67 | 224.08 | 220.51 | 221.30 | 220.44 | -0.58% | 604,156 |
| May 24, 2024 | 221.83 | 222.71 | 221.01 | 222.59 | 221.73 | 0.99% | 315,469 |
| May 23, 2024 | 224.68 | 224.68 | 219.79 | 220.40 | 219.55 | -1.52% | 321,891 |
| May 22, 2024 | 224.64 | 225.27 | 222.88 | 223.80 | 222.93 | -0.67% | 312,128 |
| May 21, 2024 | 225.32 | 225.67 | 224.68 | 225.31 | 224.44 | -0.24% | 339,296 |
| May 20, 2024 | 225.65 | 226.51 | 225.12 | 225.86 | 224.99 | 0.13% | 337,565 |
| May 17, 2024 | 225.41 | 225.64 | 224.64 | 225.56 | 224.69 | 0.09% | 553,818 |
| May 16, 2024 | 226.76 | 227.03 | 225.21 | 225.36 | 224.49 | -0.70% | 529,717 |
| May 15, 2024 | 227.13 | 227.76 | 225.89 | 226.94 | 226.06 | 0.79% | 414,710 |
| May 14, 2024 | 225.00 | 225.81 | 224.11 | 225.16 | 224.29 | 1.01% | 381,010 |
| May 13, 2024 | 224.00 | 224.83 | 222.80 | 222.90 | 222.04 | 0.16% | 454,454 |
| May 10, 2024 | 224.00 | 224.34 | 222.06 | 222.54 | 221.68 | -0.39% | 1,076,649 |
| May 9, 2024 | 221.05 | 223.44 | 220.78 | 223.42 | 222.56 | 1.17% | 681,556 |
| May 8, 2024 | 220.19 | 220.94 | 219.84 | 220.83 | 219.98 | -0.42% | 406,162 |
| May 7, 2024 | 221.84 | 223.00 | 221.46 | 221.76 | 220.90 | - | 455,366 |
| May 6, 2024 | 220.50 | 221.78 | 220.44 | 221.77 | 220.91 | 1.39% | 1,001,059 |
| May 3, 2024 | 220.04 | 220.79 | 218.14 | 218.74 | 217.89 | 0.90% | 610,830 |