Skip to main content
logo
Vanguard Small-Cap Growth ETF (VBK)
NYSEARCA: VBK · Real-Time Price · USD
305.12
+4.65 (1.55%)
At close: Sep 18, 2025, 4:00 PM EDT
305.19
+0.07 (0.02%)
After-hours: Sep 18, 2025, 8:00 PM EDT

VBK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 2025303.02305.82301.70305.12305.121.55%160,134
Sep 17, 2025300.97305.00297.67300.47300.470.14%184,250
Sep 16, 2025299.97300.53297.86300.04300.040.09%197,930
Sep 15, 2025299.38300.82299.02299.78299.780.43%209,509
Sep 12, 2025300.99300.99298.05298.49298.49-0.76%143,314
Sep 11, 2025296.84301.58296.84300.79300.791.68%167,314
Sep 10, 2025297.63298.35294.66295.82295.82-0.29%151,002
Sep 9, 2025298.01298.01294.62296.67296.67-0.73%227,728
Sep 8, 2025298.36298.85296.32298.85298.850.57%267,091
Sep 5, 2025296.46299.00293.49297.17297.171.09%169,564
Sep 4, 2025290.92294.13290.16293.98293.981.15%126,309
Sep 3, 2025291.27292.46289.38290.65290.65-0.31%176,837
Sep 2, 2025289.02291.54287.97291.54291.54-0.52%168,814
Aug 29, 2025295.35295.95291.92293.05293.05-0.60%194,328
Aug 28, 2025293.32295.37293.20294.81294.810.86%156,544
Aug 27, 2025290.49293.00290.49292.31292.310.66%189,437
Aug 26, 2025289.89291.46289.50290.38290.380.37%178,810
Aug 25, 2025291.42291.71289.30289.30289.30-0.91%167,635
Aug 22, 2025285.05293.43284.74291.95291.952.79%284,429
Aug 21, 2025282.32284.41281.71284.03284.030.18%218,151
Aug 20, 2025283.72284.66280.45283.51283.51-0.44%257,917
Aug 19, 2025287.58287.82284.11284.76284.76-1.06%228,042
Aug 18, 2025286.30288.03286.17287.81287.810.53%245,114
Aug 15, 2025286.25286.93284.77286.30286.300.24%208,629
Aug 14, 2025286.17286.74284.10285.61285.61-1.41%219,099
Aug 13, 2025286.06289.83285.28289.70289.701.76%640,127
Aug 12, 2025279.68284.73279.44284.68284.682.36%231,756
Aug 11, 2025278.88280.70277.62278.11278.11-0.30%158,450
Aug 8, 2025281.20281.97278.51278.94278.94-0.36%198,987
Aug 7, 2025283.96283.96277.69279.94279.94-0.29%301,855
Aug 6, 2025282.04282.04279.56280.75280.75-0.17%217,838
Aug 5, 2025283.33283.53279.76281.23281.23-0.41%182,001
Aug 4, 2025280.00282.47279.12282.39282.391.68%129,569
Aug 1, 2025278.53279.72273.57277.73277.73-1.65%195,925
Jul 31, 2025285.47287.00281.91282.39282.39-1.25%228,960
Jul 30, 2025285.62288.40284.06285.96285.960.45%211,535
Jul 29, 2025287.64288.46283.95284.68284.68-0.60%202,665
Jul 28, 2025288.09288.30286.16286.40286.40-0.27%184,760
Jul 25, 2025286.61287.46284.81287.17287.170.80%125,537
Jul 24, 2025285.95286.61284.40284.90284.90-0.55%142,085
Jul 23, 2025285.10286.67284.68286.47286.471.12%236,350
Jul 22, 2025280.98283.99279.53283.29283.290.82%303,429
Jul 21, 2025284.26284.97280.92280.99280.99-0.71%397,012
Jul 18, 2025285.03285.23282.29283.00283.00-0.34%289,405
Jul 17, 2025280.41284.39280.41283.96283.961.44%245,852
Jul 16, 2025279.21280.32275.55279.94279.940.82%218,278
Jul 15, 2025282.21282.25277.65277.65277.65-1.29%246,962
Jul 14, 2025278.63281.49278.44281.27281.270.78%136,974
Jul 11, 2025281.08281.97279.10279.10279.10-1.49%200,123
Jul 10, 2025282.89284.67281.31283.33283.330.24%190,852