Vanguard Small-Cap ETF (VB)
NYSEARCA: VB · Real-Time Price · USD
255.52
+1.79 (0.71%)
Sep 5, 2025, 4:00 PM - Market closed
VB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 255.12 | 257.33 | 252.95 | 255.52 | 255.52 | 0.71% | 831,295 |
| Sep 4, 2025 | 251.49 | 253.85 | 250.54 | 253.73 | 253.73 | 1.21% | 475,396 |
| Sep 3, 2025 | 250.80 | 252.36 | 249.49 | 250.69 | 250.69 | -0.20% | 558,333 |
| Sep 2, 2025 | 249.50 | 251.32 | 248.79 | 251.20 | 251.20 | -0.51% | 465,709 |
| Aug 29, 2025 | 253.72 | 254.33 | 251.75 | 252.50 | 252.50 | -0.41% | 636,982 |
| Aug 28, 2025 | 253.93 | 253.93 | 252.10 | 253.54 | 253.54 | 0.22% | 774,992 |
| Aug 27, 2025 | 251.25 | 253.41 | 250.56 | 252.99 | 252.99 | 0.61% | 649,039 |
| Aug 26, 2025 | 250.61 | 252.06 | 250.61 | 251.45 | 251.45 | 0.38% | 563,975 |
| Aug 25, 2025 | 251.85 | 252.00 | 250.49 | 250.51 | 250.51 | -0.75% | 600,702 |
| Aug 22, 2025 | 245.94 | 253.34 | 245.94 | 252.41 | 252.41 | 3.01% | 756,234 |
| Aug 21, 2025 | 243.78 | 245.47 | 243.29 | 245.03 | 245.03 | 0.01% | 641,072 |
| Aug 20, 2025 | 245.54 | 246.07 | 243.40 | 245.00 | 245.00 | -0.49% | 691,879 |
| Aug 19, 2025 | 246.51 | 248.25 | 245.46 | 246.21 | 246.21 | -0.14% | 1,339,632 |
| Aug 18, 2025 | 246.08 | 247.01 | 245.82 | 246.56 | 246.56 | 0.21% | 563,477 |
| Aug 15, 2025 | 247.30 | 247.42 | 245.39 | 246.05 | 246.05 | -0.34% | 531,905 |
| Aug 14, 2025 | 247.01 | 247.16 | 245.28 | 246.88 | 246.88 | -1.23% | 517,721 |
| Aug 13, 2025 | 246.28 | 250.00 | 245.99 | 249.95 | 249.95 | 1.95% | 1,082,646 |
| Aug 12, 2025 | 240.96 | 245.25 | 240.54 | 245.16 | 245.16 | 2.38% | 615,722 |
| Aug 11, 2025 | 240.54 | 241.64 | 239.06 | 239.46 | 239.46 | -0.27% | 685,514 |
| Aug 8, 2025 | 241.53 | 241.91 | 239.80 | 240.12 | 240.12 | -0.09% | 405,168 |
| Aug 7, 2025 | 243.25 | 243.25 | 239.06 | 240.33 | 240.33 | -0.17% | 439,666 |
| Aug 6, 2025 | 241.84 | 241.84 | 239.98 | 240.73 | 240.73 | -0.27% | 568,169 |
| Aug 5, 2025 | 242.00 | 242.31 | 239.29 | 241.39 | 241.39 | 0.04% | 542,158 |
| Aug 4, 2025 | 239.26 | 241.46 | 238.94 | 241.30 | 241.30 | 1.57% | 504,048 |
| Aug 1, 2025 | 238.72 | 238.95 | 234.49 | 237.58 | 237.58 | -1.64% | 2,422,841 |
| Jul 31, 2025 | 243.37 | 244.63 | 241.06 | 241.55 | 241.55 | -1.03% | 630,726 |
| Jul 30, 2025 | 245.54 | 246.69 | 242.52 | 244.07 | 244.07 | -0.37% | 676,450 |
| Jul 29, 2025 | 246.82 | 246.87 | 243.95 | 244.98 | 244.98 | -0.29% | 549,793 |
| Jul 28, 2025 | 247.20 | 247.34 | 245.26 | 245.70 | 245.70 | -0.41% | 449,253 |
| Jul 25, 2025 | 246.15 | 246.91 | 244.33 | 246.70 | 246.70 | 0.62% | 482,142 |
| Jul 24, 2025 | 246.65 | 246.92 | 245.09 | 245.19 | 245.19 | -0.90% | 519,956 |
| Jul 23, 2025 | 246.68 | 247.54 | 245.92 | 247.42 | 247.42 | 1.07% | 775,692 |
| Jul 22, 2025 | 242.37 | 245.24 | 241.99 | 244.81 | 244.81 | 1.28% | 1,524,239 |
| Jul 21, 2025 | 244.31 | 244.40 | 241.67 | 241.71 | 241.71 | -0.64% | 697,933 |
| Jul 18, 2025 | 244.80 | 245.17 | 242.45 | 243.27 | 243.27 | -0.16% | 745,615 |
| Jul 17, 2025 | 240.77 | 244.10 | 240.53 | 243.66 | 243.66 | 1.20% | 784,613 |
| Jul 16, 2025 | 240.43 | 241.00 | 236.86 | 240.76 | 240.76 | 0.66% | 634,857 |
| Jul 15, 2025 | 244.16 | 244.16 | 239.12 | 239.19 | 239.19 | -1.63% | 2,900,990 |
| Jul 14, 2025 | 241.69 | 243.39 | 241.45 | 243.16 | 243.16 | 0.35% | 599,552 |
| Jul 11, 2025 | 243.20 | 243.59 | 242.08 | 242.30 | 242.30 | -1.02% | 1,984,755 |
| Jul 10, 2025 | 243.53 | 246.21 | 243.01 | 244.80 | 244.80 | 0.50% | 867,822 |
| Jul 9, 2025 | 243.03 | 243.60 | 241.25 | 243.59 | 243.59 | 0.75% | 1,022,396 |
| Jul 8, 2025 | 241.33 | 243.05 | 240.92 | 241.77 | 241.77 | 0.47% | 574,903 |
| Jul 7, 2025 | 241.87 | 243.40 | 239.29 | 240.64 | 240.64 | -1.06% | 658,998 |
| Jul 3, 2025 | 242.45 | 243.72 | 242.07 | 243.21 | 243.21 | 0.62% | 376,069 |
| Jul 2, 2025 | 239.91 | 241.72 | 238.73 | 241.72 | 241.72 | 0.95% | 1,121,277 |
| Jul 1, 2025 | 236.18 | 241.52 | 235.85 | 239.44 | 239.44 | 1.04% | 1,514,593 |
| Jun 30, 2025 | 237.61 | 237.87 | 236.27 | 236.98 | 236.98 | -0.16% | 908,094 |
| Jun 27, 2025 | 237.68 | 239.10 | 235.90 | 237.37 | 236.58 | 0.18% | 702,703 |
| Jun 26, 2025 | 234.97 | 237.22 | 234.67 | 236.95 | 236.17 | 1.36% | 898,867 |