Skip to main content
logo
Vanguard Small-Cap Growth ETF (VBK)
NYSEARCA: VBK · Real-Time Price · USD
277.40
-4.16 (-1.48%)
Jul 7, 2025, 2:40 PM - Market open

VBK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 7, 2025279.67280.83277.50277.85--1.32%97,200
Jul 3, 2025279.76281.82279.76281.56281.560.94%110,374
Jul 2, 2025276.76278.93275.47278.93278.930.88%230,626
Jul 1, 2025275.52278.74274.50276.51276.51-0.16%182,835
Jun 30, 2025277.57277.57276.01276.94276.940.29%183,258
Jun 27, 2025276.33278.28274.25276.13275.710.13%288,570
Jun 26, 2025273.71275.96273.02275.78275.361.35%172,369
Jun 25, 2025276.22276.26272.10272.11271.70-1.25%192,415
Jun 24, 2025274.00275.75272.34275.56275.141.44%127,094
Jun 23, 2025269.04271.79266.57271.64271.230.69%211,342
Jun 20, 2025272.01272.20268.82269.78269.37-0.12%155,636
Jun 18, 2025268.63271.97268.63270.11269.700.64%497,257
Jun 17, 2025268.73270.67268.19268.39267.98-0.84%148,064
Jun 16, 2025269.43272.02269.22270.67270.261.19%180,250
Jun 13, 2025268.33270.61266.39267.50267.09-1.55%199,634
Jun 12, 2025270.39272.13270.39271.71271.30-0.14%120,957
Jun 11, 2025274.76274.82271.50272.10271.69-0.49%125,504
Jun 10, 2025273.85274.55272.23273.45273.030.33%133,752
Jun 9, 2025273.25273.86271.60272.56272.150.35%156,867
Jun 6, 2025271.30272.20270.58271.61271.200.91%132,296
Jun 5, 2025269.74271.61267.49269.15268.74-0.06%247,283
Jun 4, 2025268.88270.37268.20269.30268.890.38%432,633
Jun 3, 2025265.11268.85264.55268.29267.881.35%129,441
Jun 2, 2025263.83264.77260.12264.72264.320.34%221,542
May 30, 2025263.30264.84260.95263.82263.42-0.22%159,757
May 29, 2025266.71266.71262.94264.41264.010.10%207,731
May 28, 2025266.89267.00263.97264.14263.74-0.96%126,788
May 27, 2025265.00266.88263.16266.71266.312.03%164,874
May 23, 2025257.89262.22257.89261.40261.00-0.35%166,181
May 22, 2025261.33263.82260.35262.31261.910.06%189,837
May 21, 2025267.17267.92261.75262.16261.76-2.82%166,662
May 20, 2025269.24270.55268.61269.76269.35-0.15%153,150
May 19, 2025267.03270.16266.89270.16269.75-0.49%187,609
May 16, 2025268.39271.49267.50271.49271.081.14%183,220
May 15, 2025266.60268.44264.96268.44268.030.03%191,201
May 14, 2025268.59269.46267.66268.35267.94-0.15%230,039
May 13, 2025268.06270.03267.89268.75268.340.72%270,144
May 12, 2025266.67267.96263.50266.83266.433.90%283,302
May 9, 2025258.32259.47256.11256.81256.42-0.25%342,079
May 8, 2025256.18259.85254.70257.46257.071.56%223,881
May 7, 2025253.21254.27251.35253.51253.130.36%182,304
May 6, 2025252.24254.95251.39252.59252.21-1.13%166,230
May 5, 2025253.69257.16253.69255.47255.08-0.28%200,116
May 2, 2025253.24257.12253.24256.18255.792.58%263,324
May 1, 2025250.01252.61248.13249.73249.350.71%218,778
Apr 30, 2025244.67248.66242.37247.96247.58-0.45%191,847
Apr 29, 2025247.55250.24246.09249.09248.710.62%237,218
Apr 28, 2025247.28249.49244.83247.55247.170.25%207,437
Apr 25, 2025244.99247.24243.86246.94246.570.19%163,116
Apr 24, 2025241.48246.70240.84246.47246.102.63%160,921