Skip to main content
Vanguard Small-Cap ETF (VB)
NYSEARCA: VB · Real-Time Price · USD
232.23
-5.37 (-2.26%)
Mar 3, 2025, 3:19 PM EST - Market open

VB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 28, 2025234.43237.68234.09237.59237.591.00%879,029
Feb 27, 2025239.25239.61235.15235.23235.23-1.42%798,781
Feb 26, 2025239.41241.32238.06238.61238.610.18%929,539
Feb 25, 2025238.83239.98236.10238.19238.19-0.26%874,433
Feb 24, 2025240.53240.56237.08238.81238.81-0.33%1,064,730
Feb 21, 2025247.08247.55238.96239.61239.61-2.63%869,560
Feb 20, 2025248.08248.36244.46246.07246.07-0.97%833,066
Feb 19, 2025248.31249.16247.58248.47248.47-0.52%646,311
Feb 18, 2025248.66249.80248.15249.77249.770.73%685,076
Feb 14, 2025248.73249.42247.58247.95247.95-0.06%415,520
Feb 13, 2025246.32248.09245.50248.09248.091.22%690,338
Feb 12, 2025243.71245.82242.99245.11245.11-0.68%870,072
Feb 11, 2025246.96247.67246.15246.78246.78-0.57%1,136,237
Feb 10, 2025249.27249.27247.41248.20248.200.20%719,047
Feb 7, 2025250.59250.62247.19247.71247.71-1.01%672,879
Feb 6, 2025251.81252.29248.50250.24250.24-0.16%923,219
Feb 5, 2025249.55250.64247.97250.64250.640.84%560,330
Feb 4, 2025246.81248.76246.47248.55248.550.79%457,507
Feb 3, 2025244.30248.16243.17246.61246.61-1.21%1,017,975
Jan 31, 2025252.26253.16249.01249.64249.64-0.96%532,129
Jan 30, 2025250.88253.16250.18252.06252.061.23%755,557
Jan 29, 2025250.23251.27247.88249.00249.00-0.42%550,521
Jan 28, 2025249.82250.79248.76250.06250.060.30%474,768
Jan 27, 2025249.63251.52247.86249.32249.32-0.99%621,654
Jan 24, 2025252.43253.07251.24251.81251.81-0.13%467,250
Jan 23, 2025250.82252.24249.71252.15252.150.35%1,034,534
Jan 22, 2025252.91252.96251.17251.26251.26-0.55%590,947
Jan 21, 2025250.18252.69250.05252.64252.641.66%809,305
Jan 17, 2025249.46249.65247.97248.52248.520.42%525,703
Jan 16, 2025246.23248.00244.98247.47247.470.67%721,624
Jan 15, 2025248.00248.24245.26245.83245.831.41%1,192,006
Jan 14, 2025241.72242.98240.16242.41242.411.10%711,805
Jan 13, 2025236.51239.81235.83239.77239.770.69%1,087,251
Jan 10, 2025239.00239.38237.13238.12238.12-1.60%1,063,905
Jan 8, 2025240.83242.19239.11242.00242.000.05%635,709
Jan 7, 2025245.30245.58240.75241.87241.87-0.82%697,993
Jan 6, 2025245.35246.50243.58243.88243.880.16%669,500
Jan 3, 2025241.13243.69240.01243.49243.491.45%600,669
Jan 2, 2025242.17243.17238.89240.02240.02-0.11%652,004
Dec 31, 2024241.37242.37239.63240.28240.280.08%1,060,416
Dec 30, 2024240.35241.33237.60240.09240.09-0.85%634,142
Dec 27, 2024243.76244.68240.56242.15242.15-1.16%685,259
Dec 26, 2024243.04245.37242.12244.98244.980.43%639,001
Dec 24, 2024242.25243.95241.21243.92243.920.84%427,826
Dec 23, 2024241.63242.04239.53241.90241.90-0.35%1,090,609
Dec 20, 2024239.08244.86238.55242.75241.851.15%957,189
Dec 19, 2024243.23244.40239.76239.99239.10-0.39%1,465,983
Dec 18, 2024252.21252.46239.91240.94240.04-4.08%925,469
Dec 17, 2024253.10253.57250.68251.19250.26-1.15%1,322,034
Dec 16, 2024253.16255.08252.50254.10253.150.33%1,122,980
Dec 13, 2024255.15255.15252.19253.26252.32-0.44%680,020
Dec 12, 2024255.88256.48254.39254.39253.44-0.76%674,400
Dec 11, 2024256.81257.16255.50256.34255.390.66%1,469,883
Dec 10, 2024256.87256.87254.41254.67253.72-0.78%571,834
Dec 9, 2024259.56260.15256.67256.67255.72-0.76%486,236
Dec 6, 2024259.75259.99258.00258.63257.670.25%498,124
Dec 5, 2024260.69260.89257.85257.98257.02-0.91%556,852
Dec 4, 2024259.94260.65258.81260.34259.370.39%843,670
Dec 3, 2024260.30260.58258.56259.34258.38-0.23%845,895
Dec 2, 2024260.84260.95258.88259.93258.96-0.22%849,809
Nov 29, 2024261.06262.22260.38260.51259.540.30%291,684
Nov 27, 2024261.03262.52259.02259.72258.75-0.07%597,539
Nov 26, 2024260.61260.86258.90259.91258.94-0.64%1,422,682
Nov 25, 2024260.24263.35260.24261.58260.611.49%817,818
Nov 22, 2024254.49258.04254.49257.73256.771.56%1,135,316
Nov 21, 2024251.19254.64250.40253.78252.841.60%680,564
Nov 20, 2024248.70249.81247.07249.78248.850.52%650,500
Nov 19, 2024245.00248.65244.52248.50247.580.47%872,563
Nov 18, 2024246.85248.44246.24247.33246.410.41%827,008
Nov 15, 2024248.93249.06245.77246.31245.39-1.13%833,959
Nov 14, 2024252.85253.36248.67249.13248.20-1.14%1,392,528
Nov 13, 2024254.24255.41251.77252.00251.06-0.47%1,279,864
Nov 12, 2024254.87256.17252.31253.20252.26-1.19%815,287
Nov 11, 2024255.56257.26255.25256.25255.301.23%818,078
Nov 8, 2024251.64253.57251.03253.14252.200.76%1,026,916
Nov 7, 2024251.44252.78250.56251.24250.310.19%826,526
Nov 6, 2024250.36251.00247.05250.76249.834.12%940,763
Nov 5, 2024236.42240.84235.93240.84239.941.68%432,910
Nov 4, 2024236.01238.76235.74236.87235.990.27%479,761
Nov 1, 2024237.15238.34235.74236.24235.360.25%453,080
Oct 31, 2024238.60239.27235.55235.64234.76-1.43%515,352
Oct 30, 2024238.43241.62238.43239.06238.170.04%375,777
Oct 29, 2024238.00239.14236.88238.97238.08-0.07%477,671
Oct 28, 2024237.83239.73237.63239.14238.251.13%422,861
Oct 25, 2024238.84239.13235.95236.47235.59-0.41%381,551
Oct 24, 2024237.59238.08236.13237.45236.570.31%340,525
Oct 23, 2024237.53238.19234.99236.72235.84-0.62%522,662
Oct 22, 2024238.69238.71237.35238.19237.30-0.52%369,491
Oct 21, 2024242.08242.45238.94239.44238.55-1.21%484,973
Oct 18, 2024242.71242.90241.83242.38241.480.12%651,468
Oct 17, 2024242.93242.93241.19242.10241.20-0.12%362,215
Oct 16, 2024241.55242.93240.96242.40241.500.96%407,769
Oct 15, 2024240.02242.57239.96240.10239.21-0.21%513,169
Oct 14, 2024239.33240.66238.14240.60239.710.67%376,156
Oct 11, 2024235.35239.09235.35239.01238.121.66%360,695
Oct 10, 2024234.77235.41233.52235.10234.23-0.50%726,857
Oct 9, 2024234.90237.10234.47236.27235.390.48%421,988
Oct 8, 2024234.92235.79233.92235.13234.260.17%329,040
Oct 7, 2024235.92235.92233.27234.73233.86-0.80%635,117
Oct 4, 2024236.38236.99234.47236.63235.751.23%408,138