Vanguard Small-Cap ETF (VB)
NYSEARCA: VB · Real-Time Price · USD
243.55
+0.28 (0.12%)
Jul 21, 2025, 12:52 PM - Market open

VB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 2025244.31244.40243.20243.54-0.11%319,000
Jul 18, 2025244.80245.17242.45243.27243.27-0.16%745,615
Jul 17, 2025240.77244.10240.53243.66243.661.20%784,613
Jul 16, 2025240.43241.00236.86240.76240.760.66%634,857
Jul 15, 2025244.16244.16239.12239.19239.19-1.63%2,900,990
Jul 14, 2025241.69243.39241.45243.16243.160.35%599,552
Jul 11, 2025243.20243.59242.08242.30242.30-1.02%1,984,755
Jul 10, 2025243.53246.21243.01244.80244.800.50%867,822
Jul 9, 2025243.03243.60241.25243.59243.590.75%1,022,396
Jul 8, 2025241.33243.05240.92241.77241.770.47%574,903
Jul 7, 2025241.87243.40239.29240.64240.64-1.06%658,998
Jul 3, 2025242.45243.72242.07243.21243.210.62%376,069
Jul 2, 2025239.91241.72238.73241.72241.720.95%1,121,277
Jul 1, 2025236.18241.52235.85239.44239.441.04%1,514,593
Jun 30, 2025237.61237.87236.27236.98236.98-0.16%908,094
Jun 27, 2025237.68239.10235.90237.37236.580.18%702,703
Jun 26, 2025234.97237.22234.67236.95236.171.36%898,867
Jun 25, 2025236.33236.34233.63233.78233.01-1.01%703,679
Jun 24, 2025235.10236.64234.34236.16235.381.09%592,731
Jun 23, 2025230.85233.72229.04233.62232.850.90%709,736
Jun 20, 2025232.46233.13230.55231.54230.770.10%490,473
Jun 18, 2025230.46233.22229.91231.32230.550.50%969,843
Jun 17, 2025230.96232.00230.00230.16229.40-0.95%457,425
Jun 16, 2025231.67233.56231.25232.36231.591.17%458,239
Jun 13, 2025230.80232.42228.80229.68228.92-1.61%750,794
Jun 12, 2025232.21233.49231.69233.45232.68-0.15%1,029,123
Jun 11, 2025235.60235.82233.11233.80233.03-0.36%586,730
Jun 10, 2025234.70235.53233.91234.64233.860.40%529,475
Jun 9, 2025234.50235.08233.03233.71232.940.35%457,055
Jun 6, 2025232.66233.29231.90232.89232.121.07%459,602
Jun 5, 2025231.33232.01229.32230.43229.67-0.15%568,152
Jun 4, 2025231.16231.97230.58230.77230.01-0.05%511,006
Jun 3, 2025228.11231.35227.30230.89230.131.33%527,781
Jun 2, 2025227.94228.21224.66227.86227.11-0.14%661,122
May 30, 2025227.70228.92226.11228.19227.43-0.36%635,028
May 29, 2025230.13230.71227.17229.02228.260.25%579,452
May 28, 2025230.88231.28228.11228.46227.70-1.10%765,609
May 27, 2025228.82231.00227.26231.00230.242.32%529,882
May 23, 2025222.85226.54221.85225.77225.02-0.44%1,226,801
May 22, 2025226.09227.91225.05226.76226.01-0.03%1,034,012
May 21, 2025230.84231.32226.43226.83226.08-2.77%2,008,372
May 20, 2025233.13234.12232.43233.29232.52-0.22%772,219
May 19, 2025231.40233.80231.33233.80233.03-0.40%668,400
May 16, 2025232.31234.74231.90234.74233.961.08%987,033
May 15, 2025230.64232.32229.79232.24231.470.24%1,333,585
May 14, 2025232.48232.92231.17231.69230.92-0.54%716,746
May 13, 2025232.33233.89232.27232.94232.170.53%1,285,381
May 12, 2025231.57232.62229.52231.72230.953.72%924,775
May 9, 2025224.21224.90222.59223.40222.66-0.10%700,853
May 8, 2025222.20225.40221.19223.63222.891.66%2,138,068