Vanguard Small-Cap ETF (VB)
NYSEARCA: VB · Real-Time Price · USD
212.49
-13.54 (-5.99%)
Apr 3, 2025, 2:41 PM EDT - Market open
VB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 216.64 | 217.80 | 211.01 | 213.48 | - | -5.55% | 1,385,512 |
| 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 |
| Mar 24, 2025 | 228.33 | 231.26 | 227.95 | 231.00 | 230.07 | 2.51% | 826,685 |
| Mar 21, 2025 | 224.48 | 225.89 | 222.83 | 225.34 | 224.43 | -0.42% | 741,718 |
| Mar 20, 2025 | 226.16 | 228.73 | 226.09 | 226.30 | 225.38 | -0.64% | 868,213 |
| Mar 19, 2025 | 224.98 | 229.26 | 224.50 | 227.76 | 226.84 | 1.33% | 1,098,828 |
| Mar 18, 2025 | 225.86 | 225.86 | 223.79 | 224.77 | 223.86 | -0.87% | 743,952 |
| Mar 17, 2025 | 223.48 | 227.66 | 223.27 | 226.75 | 225.83 | 1.38% | 1,166,739 |
| Mar 14, 2025 | 220.63 | 223.72 | 219.81 | 223.67 | 222.76 | 2.65% | 772,549 |
| Mar 13, 2025 | 221.66 | 222.10 | 216.82 | 217.89 | 217.01 | -1.82% | 1,536,396 |
| Mar 12, 2025 | 224.65 | 224.86 | 220.29 | 221.94 | 221.04 | 0.06% | 1,083,311 |
| Mar 11, 2025 | 222.71 | 224.43 | 219.64 | 221.80 | 220.90 | -0.41% | 1,536,842 |
| Mar 10, 2025 | 225.75 | 227.22 | 220.83 | 222.71 | 221.81 | -2.48% | 1,210,879 |
| Mar 7, 2025 | 226.59 | 229.39 | 223.24 | 228.37 | 227.45 | 0.59% | 792,287 |
| Mar 6, 2025 | 228.51 | 230.58 | 226.10 | 227.04 | 226.12 | -1.90% | 969,386 |
| Mar 5, 2025 | 228.52 | 231.70 | 227.18 | 231.43 | 230.49 | 1.27% | 850,488 |
| Mar 4, 2025 | 229.21 | 232.28 | 225.25 | 228.52 | 227.60 | -1.44% | 2,000,409 |
| Mar 3, 2025 | 238.68 | 239.25 | 230.54 | 231.86 | 230.92 | -2.41% | 964,392 |
| Feb 28, 2025 | 234.43 | 237.68 | 234.09 | 237.59 | 236.63 | 1.00% | 879,029 |
| Feb 27, 2025 | 239.25 | 239.61 | 235.15 | 235.23 | 234.28 | -1.42% | 798,781 |
| Feb 26, 2025 | 239.41 | 241.32 | 238.06 | 238.61 | 237.64 | 0.18% | 929,539 |
| Feb 25, 2025 | 238.83 | 239.98 | 236.10 | 238.19 | 237.23 | -0.26% | 874,433 |
| Feb 24, 2025 | 240.53 | 240.56 | 237.08 | 238.81 | 237.84 | -0.33% | 1,064,730 |
| Feb 21, 2025 | 247.08 | 247.55 | 238.96 | 239.61 | 238.64 | -2.63% | 869,560 |
| Feb 20, 2025 | 248.08 | 248.36 | 244.46 | 246.07 | 245.07 | -0.97% | 833,066 |
| Feb 19, 2025 | 248.31 | 249.16 | 247.58 | 248.47 | 247.46 | -0.52% | 646,311 |
| Feb 18, 2025 | 248.66 | 249.80 | 248.15 | 249.77 | 248.76 | 0.73% | 685,076 |
| Feb 14, 2025 | 248.73 | 249.42 | 247.58 | 247.95 | 246.95 | -0.06% | 415,520 |
| Feb 13, 2025 | 246.32 | 248.09 | 245.50 | 248.09 | 247.09 | 1.22% | 690,338 |
| Feb 12, 2025 | 243.71 | 245.82 | 242.99 | 245.11 | 244.12 | -0.68% | 870,072 |
| Feb 11, 2025 | 246.96 | 247.67 | 246.15 | 246.78 | 245.78 | -0.57% | 1,136,237 |
| Feb 10, 2025 | 249.27 | 249.27 | 247.41 | 248.20 | 247.20 | 0.20% | 719,047 |
| Feb 7, 2025 | 250.59 | 250.62 | 247.19 | 247.71 | 246.71 | -1.01% | 672,879 |
| Feb 6, 2025 | 251.81 | 252.29 | 248.50 | 250.24 | 249.23 | -0.16% | 923,219 |
| Feb 5, 2025 | 249.55 | 250.64 | 247.97 | 250.64 | 249.63 | 0.84% | 560,330 |
| Feb 4, 2025 | 246.81 | 248.76 | 246.47 | 248.55 | 247.54 | 0.79% | 457,507 |
| Feb 3, 2025 | 244.30 | 248.16 | 243.17 | 246.61 | 245.61 | -1.21% | 1,017,975 |
| Jan 31, 2025 | 252.26 | 253.16 | 249.01 | 249.64 | 248.63 | -0.96% | 532,129 |
| Jan 30, 2025 | 250.88 | 253.16 | 250.18 | 252.06 | 251.04 | 1.23% | 755,557 |
| Jan 29, 2025 | 250.23 | 251.27 | 247.88 | 249.00 | 247.99 | -0.42% | 550,521 |
| Jan 28, 2025 | 249.82 | 250.79 | 248.76 | 250.06 | 249.05 | 0.30% | 474,768 |
| Jan 27, 2025 | 249.63 | 251.52 | 247.86 | 249.32 | 248.31 | -0.99% | 621,654 |
| Jan 24, 2025 | 252.43 | 253.07 | 251.24 | 251.81 | 250.79 | -0.13% | 467,250 |
| Jan 23, 2025 | 250.82 | 252.24 | 249.71 | 252.15 | 251.13 | 0.35% | 1,034,534 |