Vanguard Small-Cap Growth ETF (VBK)
NYSEARCA: VBK · Real-Time Price · USD
315.75
-1.24 (-0.39%)
Jan 8, 2026, 2:24 PM EST - Market open
VBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 316.43 | 317.30 | 314.38 | 315.75 | - | -0.39% | 107,281 |
| Jan 7, 2026 | 317.16 | 317.74 | 314.71 | 316.99 | 316.99 | -0.22% | 199,865 |
| Jan 6, 2026 | 311.67 | 317.74 | 310.73 | 317.68 | 317.68 | 1.97% | 250,874 |
| Jan 5, 2026 | 308.80 | 312.08 | 308.08 | 311.54 | 311.54 | 1.48% | 263,207 |
| Jan 2, 2026 | 303.89 | 307.28 | 302.55 | 307.01 | 307.01 | 1.62% | 217,359 |
| Dec 31, 2025 | 304.73 | 304.89 | 301.76 | 302.11 | 302.11 | -0.98% | 144,514 |
| Dec 30, 2025 | 306.93 | 307.50 | 305.01 | 305.11 | 305.11 | -0.56% | 187,215 |
| Dec 29, 2025 | 306.69 | 308.37 | 305.83 | 306.84 | 306.84 | -0.62% | 247,165 |
| Dec 26, 2025 | 310.16 | 310.16 | 307.50 | 308.75 | 308.75 | -0.36% | 111,585 |
| Dec 24, 2025 | 309.60 | 310.48 | 308.70 | 309.88 | 309.88 | 0.06% | 86,244 |
| Dec 23, 2025 | 309.93 | 311.21 | 307.88 | 309.69 | 309.69 | -0.49% | 165,997 |
| Dec 22, 2025 | 308.74 | 312.61 | 308.74 | 311.21 | 311.21 | 1.31% | 181,985 |
| Dec 19, 2025 | 302.20 | 307.69 | 302.20 | 307.18 | 306.79 | 1.97% | 302,551 |
| Dec 18, 2025 | 302.59 | 304.26 | 300.26 | 301.24 | 300.86 | 0.86% | 184,964 |
| Dec 17, 2025 | 303.37 | 305.64 | 298.41 | 298.68 | 298.31 | -1.28% | 379,902 |
| Dec 16, 2025 | 302.66 | 304.54 | 300.30 | 302.56 | 302.18 | -0.30% | 190,056 |
| Dec 15, 2025 | 308.15 | 308.99 | 303.30 | 303.48 | 303.10 | -1.04% | 149,638 |
| Dec 12, 2025 | 312.54 | 312.83 | 305.64 | 306.67 | 306.29 | -1.96% | 141,731 |
| Dec 11, 2025 | 308.65 | 312.80 | 308.11 | 312.79 | 312.40 | 1.21% | 211,828 |
| Dec 10, 2025 | 305.59 | 310.69 | 304.89 | 309.04 | 308.65 | 0.98% | 147,565 |
| Dec 9, 2025 | 304.91 | 307.81 | 304.91 | 306.04 | 305.66 | - | 121,884 |
| Dec 8, 2025 | 308.25 | 308.25 | 305.09 | 306.04 | 305.66 | -0.11% | 149,161 |
| Dec 5, 2025 | 306.93 | 308.50 | 305.94 | 306.37 | 305.99 | -0.16% | 238,521 |
| Dec 4, 2025 | 303.66 | 307.42 | 302.86 | 306.87 | 306.48 | 1.07% | 166,450 |
| Dec 3, 2025 | 300.45 | 303.82 | 299.90 | 303.63 | 303.25 | 0.98% | 381,978 |
| Dec 2, 2025 | 302.90 | 304.00 | 300.68 | 300.68 | 300.30 | -0.08% | 240,146 |
| Dec 1, 2025 | 300.57 | 303.62 | 300.35 | 300.93 | 300.55 | -1.02% | 177,512 |
| Nov 28, 2025 | 302.41 | 304.40 | 301.89 | 304.04 | 303.66 | 0.85% | 91,732 |
| Nov 26, 2025 | 299.49 | 303.61 | 298.89 | 301.49 | 301.11 | 0.85% | 135,108 |
| Nov 25, 2025 | 293.27 | 299.30 | 292.27 | 298.95 | 298.57 | 2.01% | 137,496 |
| Nov 24, 2025 | 289.38 | 293.93 | 288.83 | 293.05 | 292.68 | 1.85% | 220,495 |
| Nov 21, 2025 | 282.00 | 289.75 | 280.27 | 287.72 | 287.36 | 2.20% | 236,417 |
| Nov 20, 2025 | 293.21 | 294.67 | 281.00 | 281.53 | 281.18 | -2.12% | 182,535 |
| Nov 19, 2025 | 287.14 | 290.33 | 285.47 | 287.64 | 287.28 | 0.29% | 309,551 |
| Nov 18, 2025 | 284.61 | 288.57 | 283.00 | 286.82 | 286.46 | 0.08% | 256,163 |
| Nov 17, 2025 | 290.54 | 292.31 | 284.82 | 286.59 | 286.23 | -1.76% | 219,688 |
| Nov 14, 2025 | 286.59 | 294.95 | 286.11 | 291.71 | 291.34 | -0.02% | 287,936 |
| Nov 13, 2025 | 300.17 | 300.46 | 291.15 | 291.77 | 291.40 | -3.41% | 224,222 |
| Nov 12, 2025 | 302.87 | 304.58 | 301.06 | 302.06 | 301.68 | -0.01% | 166,166 |
| Nov 11, 2025 | 301.60 | 303.00 | 300.43 | 302.09 | 301.71 | -0.16% | 116,079 |
| Nov 10, 2025 | 302.33 | 303.69 | 299.64 | 302.56 | 302.18 | 1.27% | 192,634 |
| Nov 7, 2025 | 292.95 | 298.77 | 290.56 | 298.77 | 298.40 | 0.96% | 200,105 |
| Nov 6, 2025 | 301.32 | 301.62 | 294.50 | 295.92 | 295.55 | -1.70% | 158,656 |
| Nov 5, 2025 | 297.82 | 302.64 | 297.70 | 301.04 | 300.66 | 1.38% | 115,477 |
| Nov 4, 2025 | 298.11 | 300.69 | 296.66 | 296.94 | 296.57 | -1.96% | 200,288 |
| Nov 3, 2025 | 304.14 | 304.65 | 298.99 | 302.87 | 302.49 | -0.28% | 160,139 |
| Oct 31, 2025 | 302.01 | 304.40 | 300.93 | 303.72 | 303.34 | 1.04% | 143,951 |
| Oct 30, 2025 | 301.97 | 305.10 | 300.47 | 300.60 | 300.22 | -1.12% | 175,029 |
| Oct 29, 2025 | 306.01 | 308.33 | 302.65 | 304.00 | 303.62 | -0.85% | 189,155 |
| Oct 28, 2025 | 309.30 | 309.30 | 306.23 | 306.61 | 306.23 | -0.89% | 126,900 |