Skip to main content
logo
Vanguard Small-Cap Growth ETF (VBK)
NYSEARCA: VBK · Real-Time Price · USD
303.06
+1.22 (0.40%)
At close: Oct 14, 2025, 4:00 PM EDT
303.06
0.00 (0.00%)
After-hours: Oct 14, 2025, 8:00 PM EDT

VBK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 2025297.74305.56296.49303.06303.060.40%144,398
Oct 13, 2025299.30302.55298.69301.84301.842.42%112,155
Oct 10, 2025304.71305.55294.36294.70294.70-3.05%190,417
Oct 9, 2025305.62306.18303.02303.96303.96-0.53%129,600
Oct 8, 2025303.02305.69302.19305.57305.571.42%125,040
Oct 7, 2025305.60305.60298.77301.29301.29-1.07%230,533
Oct 6, 2025305.02306.76303.23304.54304.540.71%139,981
Oct 3, 2025302.83304.89301.40302.39302.390.31%348,053
Oct 2, 2025299.75301.78298.34301.45301.450.92%211,244
Oct 1, 2025296.93298.95296.93298.70298.700.36%127,011
Sep 30, 2025298.28298.80294.96297.62297.62-0.24%163,259
Sep 29, 2025299.80299.98298.06298.35298.350.05%278,742
Sep 26, 2025296.79298.23295.81298.19297.760.81%97,969
Sep 25, 2025295.04296.85293.06295.79295.36-1.13%148,672
Sep 24, 2025303.25303.37298.78299.17298.74-1.36%105,930
Sep 23, 2025305.51306.11302.75303.30302.86-0.44%199,773
Sep 22, 2025303.08304.99301.73304.65304.210.27%186,836
Sep 19, 2025305.82305.82302.93303.82303.38-0.43%151,193
Sep 18, 2025303.02305.82301.70305.12304.681.55%160,665
Sep 17, 2025300.97305.00297.67300.47300.030.14%184,250
Sep 16, 2025299.97300.53297.86300.04299.610.09%197,930
Sep 15, 2025299.38300.82299.02299.78299.350.43%209,509
Sep 12, 2025300.99300.99298.05298.49298.06-0.76%143,314
Sep 11, 2025296.84301.58296.84300.79300.351.68%167,314
Sep 10, 2025297.63298.35294.66295.82295.39-0.29%151,002
Sep 9, 2025298.01298.01294.62296.67296.24-0.73%227,728
Sep 8, 2025298.36298.85296.32298.85298.420.57%267,091
Sep 5, 2025296.46299.00293.49297.17296.741.09%169,564
Sep 4, 2025290.92294.13290.16293.98293.551.15%126,309
Sep 3, 2025291.27292.46289.38290.65290.23-0.31%176,837
Sep 2, 2025289.02291.54287.97291.54291.12-0.52%168,814
Aug 29, 2025295.35295.95291.92293.05292.63-0.60%194,328
Aug 28, 2025293.32295.37293.20294.81294.380.86%156,544
Aug 27, 2025290.49293.00290.49292.31291.890.66%189,437
Aug 26, 2025289.89291.46289.50290.38289.960.37%178,810
Aug 25, 2025291.42291.71289.30289.30288.88-0.91%167,635
Aug 22, 2025285.05293.43284.74291.95291.532.79%284,429
Aug 21, 2025282.32284.41281.71284.03283.620.18%218,151
Aug 20, 2025283.72284.66280.45283.51283.10-0.44%257,917
Aug 19, 2025287.58287.82284.11284.76284.35-1.06%228,042
Aug 18, 2025286.30288.03286.17287.81287.390.53%245,114
Aug 15, 2025286.25286.93284.77286.30285.890.24%208,629
Aug 14, 2025286.17286.74284.10285.61285.20-1.41%219,099
Aug 13, 2025286.06289.83285.28289.70289.281.76%640,127
Aug 12, 2025279.68284.73279.44284.68284.272.36%231,756
Aug 11, 2025278.88280.70277.62278.11277.71-0.30%158,450
Aug 8, 2025281.20281.97278.51278.94278.54-0.36%198,987
Aug 7, 2025283.96283.96277.69279.94279.53-0.29%301,855
Aug 6, 2025282.04282.04279.56280.75280.34-0.17%217,838
Aug 5, 2025283.33283.53279.76281.23280.82-0.41%182,001