Skip to main content
logo
Vanguard Morningstar Small-Cap ETF (VB)
NYSEARCA: VB · Real-Time Price · USD
289.97
+2.34 (0.81%)
Oct 9, 2026, 3:00 PM EDT - Market open

VB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 2026288.66289.92287.67289.97289.970.81%289,525
Oct 8, 2026285.69287.82284.56287.63287.630.23%1,098,291
Oct 7, 2026288.47288.86285.94286.98286.98-1.41%398,765
Oct 6, 2026292.18292.88290.64291.07291.070.04%819,150
Oct 5, 2026289.29292.11287.52290.95290.950.68%454,619
Oct 2, 2026289.44290.79288.38288.99288.990.85%408,627
Oct 1, 2026284.75287.45282.83286.56286.560.73%646,750
Sep 30, 2026287.30287.38284.48284.49284.49-0.56%531,693
Sep 29, 2026286.95287.81284.49286.08286.08-0.16%761,440
Sep 28, 2026287.04288.28285.34286.54286.54-0.80%531,258
Sep 25, 2026289.56290.85287.97289.70288.850.29%371,118
Sep 24, 2026289.08289.81287.15288.87288.02-0.28%501,034
Sep 23, 2026291.64291.94289.58289.67288.82-0.91%385,109
Sep 22, 2026292.98293.50291.38292.33291.470.43%462,230
Sep 21, 2026291.69291.90290.16291.09290.240.51%445,540
Sep 18, 2026291.31291.43288.51289.61288.76-0.45%823,518
Sep 17, 2026292.81293.07290.91290.91290.060.67%531,964
Sep 16, 2026291.14292.48286.52288.98288.13-0.66%935,712
Sep 15, 2026292.25292.89290.06290.89290.04-0.51%456,764
Sep 14, 2026291.61293.67291.43292.37291.51-0.37%447,453
Sep 11, 2026293.82294.25292.71293.45292.590.78%563,241
Sep 10, 2026292.29293.38290.70291.18290.33-0.99%660,648
Sep 9, 2026296.73297.50293.93294.09293.23-1.23%405,236
Sep 8, 2026299.62300.00297.54297.76296.89-0.75%388,822
Sep 4, 2026298.48300.67298.17300.01299.130.05%302,276
Sep 3, 2026299.41299.99297.41299.85298.970.73%353,766
Sep 2, 2026296.19298.19296.00297.68296.810.60%425,661
Sep 1, 2026297.25298.40295.26295.90295.03-1.09%491,624
Aug 31, 2026300.13300.64298.34299.15298.27-0.53%436,109
Aug 28, 2026304.77305.12300.50300.75299.87-1.16%307,695
Aug 27, 2026304.35304.88303.29304.28303.390.11%806,853
Aug 26, 2026302.47304.88302.31303.96303.070.31%350,873
Aug 25, 2026304.26304.51302.13303.01302.120.04%453,408
Aug 24, 2026304.13304.50302.14302.90302.01-0.61%370,161
Aug 21, 2026304.45305.11303.59304.76303.870.64%460,933
Aug 20, 2026304.06305.09302.59302.83301.94-1.02%433,259
Aug 19, 2026306.44307.52305.53305.95305.050.76%398,200
Aug 18, 2026306.31307.21303.45303.63302.74-1.41%704,915
Aug 17, 2026308.64309.07307.64307.97307.07-0.43%582,439
Aug 14, 2026308.64309.51307.81309.29308.380.24%398,537
Aug 13, 2026307.74309.03307.06308.54307.640.46%431,945
Aug 12, 2026307.25308.00305.48307.12306.220.31%480,161
Aug 11, 2026305.47307.37305.28306.16305.260.32%333,540
Aug 10, 2026305.41306.20304.69305.18304.29-0.30%357,937
Aug 7, 2026304.63306.47303.61306.09305.191.37%352,639
Aug 6, 2026303.21304.90301.70301.96301.08-0.37%304,095
Aug 5, 2026305.68306.54303.08303.08302.19-0.81%687,043
Aug 4, 2026300.73305.83300.41305.55304.651.97%436,066
Aug 3, 2026295.52299.78295.52299.64298.761.52%456,909
Jul 31, 2026297.15297.71292.57295.14294.28-0.22%401,352