Vanguard Small-Cap Growth ETF (VBK)
NYSEARCA: VBK · Real-Time Price · USD
264.85
-0.70 (-0.26%)
Mar 25, 2025, 4:00 PM EST - Market closed
VBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 265.87 | 266.32 | 264.21 | 264.61 | - | -0.36% | - |
| Mar 24, 2025 | 261.97 | 265.95 | 261.97 | 265.55 | 265.55 | 2.89% | 280,605 |
| Mar 21, 2025 | 255.63 | 258.36 | 253.97 | 258.10 | 258.10 | -0.05% | 387,831 |
| Mar 20, 2025 | 257.96 | 261.25 | 257.96 | 258.22 | 258.22 | -0.65% | 175,125 |
| Mar 19, 2025 | 255.73 | 261.95 | 255.52 | 259.91 | 259.91 | 1.78% | 359,524 |
| Mar 18, 2025 | 257.11 | 257.11 | 254.28 | 255.37 | 255.37 | -1.33% | 580,136 |
| Mar 17, 2025 | 254.76 | 260.26 | 254.76 | 258.82 | 258.82 | 1.52% | 285,035 |
| Mar 14, 2025 | 251.53 | 255.16 | 250.92 | 254.95 | 254.95 | 2.81% | 238,459 |
| Mar 13, 2025 | 253.28 | 253.30 | 246.41 | 247.97 | 247.97 | -2.18% | 448,265 |
| Mar 12, 2025 | 256.25 | 257.52 | 251.59 | 253.50 | 253.50 | 0.44% | 808,050 |
| Mar 11, 2025 | 252.76 | 255.92 | 249.56 | 252.40 | 252.40 | - | 364,121 |
| Mar 10, 2025 | 257.03 | 257.97 | 250.00 | 252.41 | 252.41 | -3.19% | 350,783 |
| Mar 7, 2025 | 259.06 | 261.95 | 253.63 | 260.74 | 260.74 | 0.31% | 323,450 |
| Mar 6, 2025 | 262.90 | 265.79 | 258.90 | 259.94 | 259.94 | -2.65% | 385,971 |
| Mar 5, 2025 | 263.05 | 267.57 | 262.04 | 267.01 | 267.01 | 1.40% | 321,966 |
| Mar 4, 2025 | 262.20 | 267.68 | 257.71 | 263.32 | 263.32 | -0.93% | 608,461 |
| Mar 3, 2025 | 275.17 | 275.98 | 264.29 | 265.79 | 265.79 | -2.80% | 313,230 |
| Feb 28, 2025 | 269.72 | 273.49 | 268.04 | 273.44 | 273.44 | 1.09% | 328,519 |
| Feb 27, 2025 | 276.75 | 277.41 | 270.40 | 270.48 | 270.48 | -1.96% | 160,333 |
| Feb 26, 2025 | 276.52 | 279.49 | 275.29 | 275.90 | 275.90 | 0.50% | 245,815 |
| Feb 25, 2025 | 276.84 | 277.55 | 271.50 | 274.52 | 274.52 | -1.02% | 311,059 |
| Feb 24, 2025 | 279.75 | 279.75 | 274.28 | 277.35 | 277.35 | -0.68% | 366,102 |
| Feb 21, 2025 | 289.31 | 289.35 | 278.26 | 279.25 | 279.25 | -3.07% | 261,349 |
| Feb 20, 2025 | 291.45 | 291.45 | 286.01 | 288.09 | 288.09 | -1.09% | 201,513 |
| Feb 19, 2025 | 291.88 | 292.41 | 290.67 | 291.27 | 291.27 | -0.63% | 283,874 |
| Feb 18, 2025 | 291.50 | 293.27 | 291.19 | 293.12 | 293.12 | 0.77% | 179,863 |
| Feb 14, 2025 | 291.63 | 291.73 | 289.66 | 290.89 | 290.89 | 0.26% | 143,858 |
| Feb 13, 2025 | 288.57 | 290.41 | 287.10 | 290.15 | 290.15 | 1.11% | 226,892 |
| Feb 12, 2025 | 284.30 | 287.44 | 283.19 | 286.97 | 286.97 | -0.36% | 172,238 |
| Feb 11, 2025 | 289.68 | 289.68 | 287.09 | 288.01 | 288.01 | -1.19% | 178,289 |
| Feb 10, 2025 | 292.60 | 292.60 | 290.35 | 291.48 | 291.48 | 0.40% | 150,097 |
| Feb 7, 2025 | 293.61 | 294.60 | 289.50 | 290.33 | 290.33 | -1.14% | 294,236 |
| Feb 6, 2025 | 295.98 | 296.10 | 291.58 | 293.69 | 293.69 | -0.45% | 156,075 |
| Feb 5, 2025 | 292.44 | 295.02 | 291.78 | 295.02 | 295.02 | 1.18% | 133,692 |
| Feb 4, 2025 | 289.40 | 291.75 | 289.21 | 291.57 | 291.57 | 0.84% | 175,688 |
| Feb 3, 2025 | 285.10 | 290.63 | 284.03 | 289.14 | 289.14 | -0.91% | 338,964 |
| Jan 31, 2025 | 295.14 | 296.46 | 290.99 | 291.81 | 291.81 | -0.98% | 299,775 |
| Jan 30, 2025 | 293.19 | 295.92 | 292.89 | 294.71 | 294.71 | 1.31% | 260,570 |
| Jan 29, 2025 | 292.53 | 292.89 | 289.03 | 290.89 | 290.89 | -0.51% | 155,829 |
| Jan 28, 2025 | 290.42 | 293.36 | 288.99 | 292.38 | 292.38 | 0.87% | 217,893 |
| Jan 27, 2025 | 290.34 | 293.27 | 287.49 | 289.85 | 289.85 | -1.86% | 238,350 |
| Jan 24, 2025 | 296.59 | 297.50 | 294.62 | 295.33 | 295.33 | -0.34% | 160,493 |
| Jan 23, 2025 | 293.65 | 296.43 | 291.84 | 296.33 | 296.33 | 0.55% | 157,964 |
| Jan 22, 2025 | 295.24 | 296.20 | 294.43 | 294.70 | 294.70 | -0.15% | 185,228 |
| Jan 21, 2025 | 292.24 | 295.30 | 290.86 | 295.14 | 295.14 | 1.77% | 238,990 |
| Jan 17, 2025 | 291.23 | 291.99 | 289.56 | 290.01 | 290.01 | 0.36% | 169,262 |
| Jan 16, 2025 | 287.52 | 289.80 | 286.07 | 288.96 | 288.96 | 0.71% | 242,788 |
| Jan 15, 2025 | 288.91 | 289.82 | 286.66 | 286.91 | 286.91 | 1.48% | 246,705 |
| Jan 14, 2025 | 282.83 | 284.41 | 280.36 | 282.73 | 282.73 | 0.74% | 246,907 |
| Jan 13, 2025 | 277.75 | 280.75 | 275.91 | 280.65 | 280.65 | 0.25% | 294,063 |