Skip to main content
logo
Vanguard Morningstar Small-Cap ETF (VB)
NYSEARCA: VB · Real-Time Price · USD
302.63
-0.27 (-0.09%)
Aug 25, 2026, 1:26 PM EDT - Market open

VB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 2026304.26304.51302.13302.99-0.03%267,204
Aug 24, 2026304.13304.50302.14302.90302.90-0.61%370,042
Aug 21, 2026304.45305.11303.59304.76304.760.64%460,850
Aug 20, 2026304.06305.09302.59302.83302.83-1.02%433,195
Aug 19, 2026306.44307.52305.53305.95305.950.76%398,109
Aug 18, 2026306.31307.21303.45303.63303.63-1.41%704,390
Aug 17, 2026308.64309.07307.64307.97307.97-0.43%582,257
Aug 14, 2026308.64309.51307.81309.29309.290.24%398,527
Aug 13, 2026307.74309.03307.06308.54308.540.46%430,629
Aug 12, 2026307.25308.00305.48307.12307.120.31%480,050
Aug 11, 2026305.47307.37305.28306.16306.160.32%332,979
Aug 10, 2026305.41306.20304.69305.18305.18-0.30%357,909
Aug 7, 2026304.63306.47303.61306.09306.091.37%351,857
Aug 6, 2026303.21304.90301.70301.96301.96-0.37%304,059
Aug 5, 2026305.68306.54303.08303.08303.08-0.81%687,020
Aug 4, 2026300.73305.83300.41305.55305.551.97%435,940
Aug 3, 2026295.52299.78295.52299.64299.641.52%456,874
Jul 31, 2026297.15297.71292.57295.14295.14-0.22%401,231
Jul 30, 2026295.40295.95291.94295.80295.800.96%382,309
Jul 29, 2026296.78297.69292.76293.00293.00-1.66%465,041
Jul 28, 2026296.58298.32295.73297.96297.960.36%359,176
Jul 27, 2026297.40299.20295.17296.88296.880.53%374,526
Jul 24, 2026295.82297.39294.19295.32295.320.19%415,903
Jul 23, 2026294.35296.62293.44294.75294.75-0.49%439,484
Jul 22, 2026296.65298.08295.88296.19296.19-0.27%457,449
Jul 21, 2026295.41297.21294.28297.00297.000.94%448,251
Jul 20, 2026297.10297.76294.22294.22294.22-0.68%364,617
Jul 17, 2026294.88298.10294.69296.22296.22-0.57%543,946
Jul 16, 2026295.93299.30295.93297.93297.930.31%387,669
Jul 15, 2026297.93298.70295.61297.01297.010.04%464,028
Jul 14, 2026298.03299.18296.18296.89296.890.24%329,682
Jul 13, 2026297.55298.82295.48296.18296.18-0.66%337,698
Jul 10, 2026299.42300.24296.43298.15298.15-0.18%323,858
Jul 9, 2026296.75300.10296.16298.68298.681.20%321,662
Jul 8, 2026296.32296.99292.56295.15295.15-1.12%444,176
Jul 7, 2026301.55302.53297.73298.50298.50-1.05%433,007
Jul 6, 2026300.78302.75300.78301.66301.660.44%343,014
Jul 2, 2026303.01304.70297.71300.34300.34-0.39%408,346
Jul 1, 2026301.85304.62300.90301.51301.51-0.53%478,204
Jun 30, 2026301.13303.54300.52303.12303.120.60%811,847
Jun 29, 2026300.01301.48297.62301.30301.300.60%821,835
Jun 26, 2026296.98300.59296.98299.49299.490.26%820,396
Jun 25, 2026299.50302.20298.23299.61298.720.80%589,296
Jun 24, 2026295.46299.38295.43297.23296.350.75%564,314
Jun 23, 2026293.23297.12293.07295.01294.13-0.76%653,653
Jun 22, 2026297.06298.42296.21297.27296.380.26%569,160
Jun 18, 2026295.89296.86294.19296.51295.631.17%827,051
Jun 17, 2026296.72299.40292.49293.07292.20-1.18%843,145
Jun 16, 2026298.92300.33296.21296.58295.70-0.62%443,537
Jun 15, 2026300.33301.41297.95298.44297.550.70%744,677