Vanguard Morningstar Small-Cap ETF (VB)
NYSEARCA: VB · Real-Time Price · USD
289.61
-1.30 (-0.45%)
Sep 18, 2026, 4:00 PM EDT - Market closed
VB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 291.31 | 291.43 | 288.51 | 289.61 | 289.61 | -0.45% | 823,182 |
| Sep 17, 2026 | 292.81 | 293.07 | 290.91 | 290.91 | 290.91 | 0.67% | 531,457 |
| Sep 16, 2026 | 291.14 | 292.48 | 286.52 | 288.98 | 288.98 | -0.66% | 935,335 |
| Sep 15, 2026 | 292.25 | 292.89 | 290.06 | 290.89 | 290.89 | -0.51% | 456,705 |
| Sep 14, 2026 | 291.61 | 293.67 | 291.43 | 292.37 | 292.37 | -0.37% | 447,295 |
| Sep 11, 2026 | 293.82 | 294.25 | 292.71 | 293.45 | 293.45 | 0.78% | 563,138 |
| Sep 10, 2026 | 292.29 | 293.38 | 290.70 | 291.18 | 291.18 | -0.99% | 660,600 |
| Sep 9, 2026 | 296.73 | 297.50 | 293.93 | 294.09 | 294.09 | -1.23% | 405,186 |
| Sep 8, 2026 | 299.62 | 300.00 | 297.54 | 297.76 | 297.76 | -0.75% | 388,725 |
| Sep 4, 2026 | 298.48 | 300.67 | 298.17 | 300.01 | 300.01 | 0.05% | 302,065 |
| Sep 3, 2026 | 299.41 | 299.99 | 297.41 | 299.85 | 299.85 | 0.73% | 353,754 |
| Sep 2, 2026 | 296.19 | 298.19 | 296.00 | 297.68 | 297.68 | 0.60% | 425,490 |
| Sep 1, 2026 | 297.25 | 298.40 | 295.26 | 295.90 | 295.90 | -1.09% | 491,520 |
| Aug 31, 2026 | 300.13 | 300.64 | 298.34 | 299.15 | 299.15 | -0.53% | 436,067 |
| Aug 28, 2026 | 304.77 | 305.12 | 300.50 | 300.75 | 300.75 | -1.16% | 307,624 |
| Aug 27, 2026 | 304.35 | 304.88 | 303.29 | 304.28 | 304.28 | 0.11% | 806,704 |
| Aug 26, 2026 | 302.47 | 304.88 | 302.31 | 303.96 | 303.96 | 0.31% | 350,850 |
| Aug 25, 2026 | 304.26 | 304.51 | 302.13 | 303.01 | 303.01 | 0.04% | 452,800 |
| Aug 24, 2026 | 304.13 | 304.50 | 302.14 | 302.90 | 302.90 | -0.61% | 370,042 |
| Aug 21, 2026 | 304.45 | 305.11 | 303.59 | 304.76 | 304.76 | 0.64% | 460,850 |
| Aug 20, 2026 | 304.06 | 305.09 | 302.59 | 302.83 | 302.83 | -1.02% | 433,195 |
| Aug 19, 2026 | 306.44 | 307.52 | 305.53 | 305.95 | 305.95 | 0.76% | 398,109 |
| Aug 18, 2026 | 306.31 | 307.21 | 303.45 | 303.63 | 303.63 | -1.41% | 704,390 |
| Aug 17, 2026 | 308.64 | 309.07 | 307.64 | 307.97 | 307.97 | -0.43% | 582,257 |
| Aug 14, 2026 | 308.64 | 309.51 | 307.81 | 309.29 | 309.29 | 0.24% | 398,527 |
| Aug 13, 2026 | 307.74 | 309.03 | 307.06 | 308.54 | 308.54 | 0.46% | 430,629 |
| Aug 12, 2026 | 307.25 | 308.00 | 305.48 | 307.12 | 307.12 | 0.31% | 480,050 |
| Aug 11, 2026 | 305.47 | 307.37 | 305.28 | 306.16 | 306.16 | 0.32% | 332,979 |
| Aug 10, 2026 | 305.41 | 306.20 | 304.69 | 305.18 | 305.18 | -0.30% | 357,909 |
| Aug 7, 2026 | 304.63 | 306.47 | 303.61 | 306.09 | 306.09 | 1.37% | 351,857 |
| Aug 6, 2026 | 303.21 | 304.90 | 301.70 | 301.96 | 301.96 | -0.37% | 304,059 |
| Aug 5, 2026 | 305.68 | 306.54 | 303.08 | 303.08 | 303.08 | -0.81% | 687,020 |
| Aug 4, 2026 | 300.73 | 305.83 | 300.41 | 305.55 | 305.55 | 1.97% | 435,940 |
| Aug 3, 2026 | 295.52 | 299.78 | 295.52 | 299.64 | 299.64 | 1.52% | 456,874 |
| Jul 31, 2026 | 297.15 | 297.71 | 292.57 | 295.14 | 295.14 | -0.22% | 401,231 |
| Jul 30, 2026 | 295.40 | 295.95 | 291.94 | 295.80 | 295.80 | 0.96% | 382,309 |
| Jul 29, 2026 | 296.78 | 297.69 | 292.76 | 293.00 | 293.00 | -1.66% | 465,041 |
| Jul 28, 2026 | 296.58 | 298.32 | 295.73 | 297.96 | 297.96 | 0.36% | 359,176 |
| Jul 27, 2026 | 297.40 | 299.20 | 295.17 | 296.88 | 296.88 | 0.53% | 374,526 |
| Jul 24, 2026 | 295.82 | 297.39 | 294.19 | 295.32 | 295.32 | 0.19% | 415,903 |
| Jul 23, 2026 | 294.35 | 296.62 | 293.44 | 294.75 | 294.75 | -0.49% | 439,484 |
| Jul 22, 2026 | 296.65 | 298.08 | 295.88 | 296.19 | 296.19 | -0.27% | 457,449 |
| Jul 21, 2026 | 295.41 | 297.21 | 294.28 | 297.00 | 297.00 | 0.94% | 448,251 |
| Jul 20, 2026 | 297.10 | 297.76 | 294.22 | 294.22 | 294.22 | -0.68% | 364,617 |
| Jul 17, 2026 | 294.88 | 298.10 | 294.69 | 296.22 | 296.22 | -0.57% | 543,946 |
| Jul 16, 2026 | 295.93 | 299.30 | 295.93 | 297.93 | 297.93 | 0.31% | 387,669 |
| Jul 15, 2026 | 297.93 | 298.70 | 295.61 | 297.01 | 297.01 | 0.04% | 464,028 |
| Jul 14, 2026 | 298.03 | 299.18 | 296.18 | 296.89 | 296.89 | 0.24% | 329,682 |
| Jul 13, 2026 | 297.55 | 298.82 | 295.48 | 296.18 | 296.18 | -0.66% | 337,698 |
| Jul 10, 2026 | 299.42 | 300.24 | 296.43 | 298.15 | 298.15 | -0.18% | 323,858 |