Vanguard Small-Cap Growth ETF (VBK)
NYSEARCA: VBK · Real-Time Price · USD
257.35
-0.11 (-0.04%)
May 9, 2025, 11:51 AM - Market open
VBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 256.18 | 259.85 | 254.70 | 257.46 | 257.46 | 1.56% | 223,876 |
| May 7, 2025 | 253.21 | 254.27 | 251.35 | 253.51 | 253.51 | 0.36% | 182,304 |
| May 6, 2025 | 252.24 | 254.95 | 251.39 | 252.59 | 252.59 | -1.13% | 166,230 |
| May 5, 2025 | 253.69 | 257.16 | 253.69 | 255.47 | 255.47 | -0.28% | 200,116 |
| May 2, 2025 | 253.24 | 257.12 | 253.24 | 256.18 | 256.18 | 2.58% | 263,324 |
| May 1, 2025 | 250.01 | 252.61 | 248.13 | 249.73 | 249.73 | 0.71% | 218,778 |
| Apr 30, 2025 | 244.67 | 248.66 | 242.37 | 247.96 | 247.96 | -0.45% | 191,847 |
| Apr 29, 2025 | 247.55 | 250.24 | 246.09 | 249.09 | 249.09 | 0.62% | 237,218 |
| Apr 28, 2025 | 247.28 | 249.49 | 244.83 | 247.55 | 247.55 | 0.25% | 207,437 |
| Apr 25, 2025 | 244.99 | 247.24 | 243.86 | 246.94 | 246.94 | 0.19% | 163,116 |
| Apr 24, 2025 | 241.48 | 246.70 | 240.84 | 246.47 | 246.47 | 2.63% | 160,921 |
| Apr 23, 2025 | 243.08 | 247.50 | 239.60 | 240.16 | 240.16 | 1.72% | 294,644 |
| Apr 22, 2025 | 233.03 | 237.25 | 233.03 | 236.09 | 236.09 | 2.50% | 336,014 |
| Apr 21, 2025 | 234.27 | 235.00 | 227.63 | 230.34 | 230.34 | -2.62% | 499,426 |
| Apr 17, 2025 | 235.36 | 237.85 | 234.26 | 236.53 | 236.53 | 0.67% | 203,972 |
| Apr 16, 2025 | 236.41 | 238.03 | 231.90 | 234.95 | 234.95 | -1.48% | 217,516 |
| Apr 15, 2025 | 238.53 | 241.25 | 237.23 | 238.48 | 238.48 | 0.04% | 312,838 |
| Apr 14, 2025 | 240.98 | 240.98 | 235.04 | 238.38 | 238.38 | 0.92% | 314,253 |
| Apr 11, 2025 | 232.01 | 236.59 | 228.46 | 236.21 | 236.21 | 1.61% | 312,163 |
| Apr 10, 2025 | 236.11 | 236.62 | 226.34 | 232.46 | 232.46 | -4.33% | 449,276 |
| Apr 9, 2025 | 217.44 | 244.50 | 217.04 | 242.99 | 242.99 | 10.57% | 702,606 |
| Apr 8, 2025 | 235.00 | 235.00 | 216.87 | 219.76 | 219.76 | -2.79% | 548,523 |
| Apr 7, 2025 | 218.15 | 236.85 | 214.77 | 226.07 | 226.07 | -0.49% | 919,505 |
| Apr 4, 2025 | 231.83 | 232.75 | 221.75 | 227.18 | 227.18 | -5.26% | 790,103 |
| Apr 3, 2025 | 245.18 | 246.36 | 239.18 | 239.80 | 239.80 | -6.77% | 438,432 |
| Apr 2, 2025 | 249.21 | 258.46 | 248.65 | 257.20 | 257.20 | 1.69% | 258,176 |
| Apr 1, 2025 | 251.27 | 254.44 | 248.52 | 252.92 | 252.92 | 0.46% | 296,692 |
| Mar 31, 2025 | 249.20 | 253.11 | 245.59 | 251.77 | 251.77 | -0.47% | 291,161 |
| Mar 28, 2025 | 257.87 | 257.87 | 251.51 | 252.97 | 252.97 | -2.13% | 349,848 |
| Mar 27, 2025 | 259.29 | 261.36 | 257.28 | 258.48 | 258.48 | -0.90% | 197,593 |
| Mar 26, 2025 | 265.06 | 266.11 | 260.18 | 260.83 | 260.43 | -1.53% | 464,325 |
| Mar 25, 2025 | 265.87 | 266.32 | 263.54 | 264.87 | 264.46 | -0.26% | 604,194 |
| Mar 24, 2025 | 261.97 | 265.95 | 261.97 | 265.55 | 265.14 | 2.89% | 280,605 |
| Mar 21, 2025 | 255.63 | 258.36 | 253.97 | 258.10 | 257.70 | -0.05% | 387,831 |
| Mar 20, 2025 | 257.96 | 261.25 | 257.96 | 258.22 | 257.82 | -0.65% | 175,125 |
| Mar 19, 2025 | 255.73 | 261.95 | 255.52 | 259.91 | 259.51 | 1.78% | 359,524 |
| Mar 18, 2025 | 257.11 | 257.11 | 254.28 | 255.37 | 254.97 | -1.33% | 580,136 |
| Mar 17, 2025 | 254.76 | 260.26 | 254.76 | 258.82 | 258.42 | 1.52% | 285,035 |
| Mar 14, 2025 | 251.53 | 255.16 | 250.92 | 254.95 | 254.56 | 2.81% | 238,459 |
| Mar 13, 2025 | 253.28 | 253.30 | 246.41 | 247.97 | 247.59 | -2.18% | 448,265 |
| Mar 12, 2025 | 256.25 | 257.52 | 251.59 | 253.50 | 253.11 | 0.44% | 808,050 |
| Mar 11, 2025 | 252.76 | 255.92 | 249.56 | 252.40 | 252.01 | - | 364,121 |
| Mar 10, 2025 | 257.03 | 257.97 | 250.00 | 252.41 | 252.02 | -3.19% | 350,783 |
| Mar 7, 2025 | 259.06 | 261.95 | 253.63 | 260.74 | 260.34 | 0.31% | 323,450 |
| Mar 6, 2025 | 262.90 | 265.79 | 258.90 | 259.94 | 259.54 | -2.65% | 385,971 |
| Mar 5, 2025 | 263.05 | 267.57 | 262.04 | 267.01 | 266.60 | 1.40% | 321,966 |
| Mar 4, 2025 | 262.20 | 267.68 | 257.71 | 263.32 | 262.91 | -0.93% | 608,461 |
| Mar 3, 2025 | 275.17 | 275.98 | 264.29 | 265.79 | 265.38 | -2.80% | 313,230 |
| Feb 28, 2025 | 269.72 | 273.49 | 268.04 | 273.44 | 273.02 | 1.09% | 328,519 |
| Feb 27, 2025 | 276.75 | 277.41 | 270.40 | 270.48 | 270.06 | -1.96% | 160,333 |