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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 231.16 | 231.97 | 230.58 | 230.77 | 230.77 | -0.05% | 485,634 |
| Jun 3, 2025 | 228.11 | 231.35 | 227.30 | 230.89 | 230.89 | 1.33% | 527,781 |
| Jun 2, 2025 | 227.94 | 228.21 | 224.66 | 227.86 | 227.86 | -0.14% | 661,122 |
| May 30, 2025 | 227.70 | 228.92 | 226.11 | 228.19 | 228.19 | -0.36% | 635,028 |
| May 29, 2025 | 230.13 | 230.71 | 227.17 | 229.02 | 229.02 | 0.25% | 579,452 |
| May 28, 2025 | 230.88 | 231.28 | 228.11 | 228.46 | 228.46 | -1.10% | 765,609 |
| May 27, 2025 | 228.82 | 231.00 | 227.26 | 231.00 | 231.00 | 2.32% | 529,882 |
| May 23, 2025 | 222.85 | 226.54 | 221.85 | 225.77 | 225.77 | -0.44% | 1,226,801 |
| May 22, 2025 | 226.09 | 227.91 | 225.05 | 226.76 | 226.76 | -0.03% | 1,034,012 |
| May 21, 2025 | 230.84 | 231.32 | 226.43 | 226.83 | 226.83 | -2.77% | 2,008,372 |
| May 20, 2025 | 233.13 | 234.12 | 232.43 | 233.29 | 233.29 | -0.22% | 772,219 |
| May 19, 2025 | 231.40 | 233.80 | 231.33 | 233.80 | 233.80 | -0.40% | 668,400 |
| May 16, 2025 | 232.31 | 234.74 | 231.90 | 234.74 | 234.74 | 1.08% | 987,033 |
| May 15, 2025 | 230.64 | 232.32 | 229.79 | 232.24 | 232.24 | 0.24% | 1,333,585 |
| May 14, 2025 | 232.48 | 232.92 | 231.17 | 231.69 | 231.69 | -0.54% | 716,746 |
| May 13, 2025 | 232.33 | 233.89 | 232.27 | 232.94 | 232.94 | 0.53% | 1,285,381 |
| May 12, 2025 | 231.57 | 232.62 | 229.52 | 231.72 | 231.72 | 3.72% | 924,775 |
| May 9, 2025 | 224.21 | 224.90 | 222.59 | 223.40 | 223.40 | -0.10% | 700,853 |
| May 8, 2025 | 222.20 | 225.40 | 221.19 | 223.63 | 223.63 | 1.66% | 2,138,068 |
| May 7, 2025 | 219.77 | 220.93 | 218.35 | 219.98 | 219.98 | 0.36% | 728,355 |
| May 6, 2025 | 218.63 | 221.03 | 217.80 | 219.18 | 219.18 | -0.76% | 769,581 |
| May 5, 2025 | 219.95 | 222.45 | 219.43 | 220.85 | 220.85 | -0.46% | 831,691 |
| May 2, 2025 | 219.91 | 222.56 | 219.59 | 221.87 | 221.87 | 2.27% | 929,317 |
| May 1, 2025 | 217.39 | 219.36 | 215.63 | 216.95 | 216.95 | 0.37% | 918,854 |
| Apr 30, 2025 | 213.76 | 216.55 | 211.29 | 216.15 | 216.15 | -0.29% | 923,359 |
| Apr 29, 2025 | 215.31 | 217.72 | 214.10 | 216.77 | 216.77 | 0.45% | 1,191,491 |
| Apr 28, 2025 | 215.22 | 217.08 | 213.48 | 215.79 | 215.79 | 0.47% | 1,115,410 |
| Apr 25, 2025 | 214.19 | 215.41 | 212.88 | 214.78 | 214.78 | -0.24% | 674,925 |
| Apr 24, 2025 | 211.32 | 215.50 | 210.40 | 215.30 | 215.30 | 2.31% | 859,071 |
| Apr 23, 2025 | 213.00 | 216.81 | 209.87 | 210.43 | 210.43 | 1.33% | 1,221,017 |
| Apr 22, 2025 | 204.57 | 208.29 | 204.18 | 207.66 | 207.66 | 2.66% | 2,003,417 |
| Apr 21, 2025 | 205.44 | 205.70 | 200.25 | 202.27 | 202.27 | -2.29% | 1,309,041 |
| Apr 17, 2025 | 205.84 | 208.25 | 205.31 | 207.02 | 207.02 | 0.89% | 1,036,039 |
| Apr 16, 2025 | 206.57 | 208.08 | 203.00 | 205.19 | 205.19 | -1.24% | 2,112,202 |
| Apr 15, 2025 | 207.84 | 210.31 | 206.99 | 207.77 | 207.77 | -0.20% | 1,269,252 |
| Apr 14, 2025 | 209.44 | 209.45 | 204.86 | 208.18 | 208.18 | 1.15% | 1,438,185 |
| Apr 11, 2025 | 202.69 | 206.44 | 199.28 | 205.82 | 205.82 | 1.39% | 1,652,602 |
| Apr 10, 2025 | 206.63 | 207.18 | 197.44 | 203.00 | 203.00 | -4.26% | 1,781,627 |
| Apr 9, 2025 | 191.71 | 213.22 | 190.90 | 212.03 | 212.03 | 9.45% | 3,092,241 |
| Apr 8, 2025 | 205.89 | 205.89 | 191.21 | 193.73 | 193.73 | -2.64% | 3,431,857 |
| Apr 7, 2025 | 193.16 | 208.00 | 190.27 | 198.98 | 198.98 | -0.91% | 4,194,653 |
| Apr 4, 2025 | 204.08 | 204.92 | 196.34 | 200.81 | 200.81 | -4.76% | 3,629,366 |
| Apr 3, 2025 | 216.64 | 217.80 | 210.83 | 210.85 | 210.85 | -6.72% | 2,361,425 |
| Apr 2, 2025 | 219.98 | 226.80 | 219.57 | 226.03 | 226.03 | 1.60% | 723,009 |
| Apr 1, 2025 | 221.53 | 223.75 | 219.03 | 222.47 | 222.47 | 0.32% | 878,641 |
| Mar 31, 2025 | 219.00 | 222.99 | 217.02 | 221.75 | 221.75 | 0.05% | 1,265,103 |
| Mar 28, 2025 | 225.74 | 225.83 | 220.54 | 221.63 | 221.63 | -1.93% | 915,399 |
| Mar 27, 2025 | 226.90 | 228.05 | 224.88 | 226.00 | 226.00 | -1.07% | 783,278 |
| Mar 26, 2025 | 230.45 | 231.67 | 227.60 | 228.44 | 227.52 | -0.79% | 608,314 |
| Mar 25, 2025 | 231.09 | 231.72 | 229.16 | 230.26 | 229.33 | -0.32% | 636,231 |