Skip to main content
logo
Vanguard Small-Cap Growth ETF (VBK)
NYSEARCA: VBK · Real-Time Price · USD
295.92
-5.12 (-1.70%)
Nov 6, 2025, 4:00 PM EST - Market closed

VBK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 2025301.32301.62294.50295.92295.92-1.70%158,438
Nov 5, 2025297.82302.64297.70301.04301.041.38%115,284
Nov 4, 2025298.11300.69296.66296.94296.94-1.96%200,288
Nov 3, 2025304.14304.65298.99302.87302.87-0.28%160,139
Oct 31, 2025302.01304.40300.93303.72303.721.04%143,951
Oct 30, 2025301.97305.10300.47300.60300.60-1.12%175,029
Oct 29, 2025306.01308.33302.65304.00304.00-0.85%189,155
Oct 28, 2025309.30309.30306.23306.61306.61-0.89%126,900
Oct 27, 2025310.03310.81308.40309.36309.360.81%179,321
Oct 24, 2025308.36309.43306.86306.86306.860.76%141,692
Oct 23, 2025299.87304.97299.87304.54304.541.76%167,761
Oct 22, 2025304.43304.55296.15299.27299.27-1.88%351,731
Oct 21, 2025304.08306.50302.67304.99304.990.15%143,049
Oct 20, 2025303.06305.54303.06304.52304.521.46%136,827
Oct 17, 2025299.29302.11297.60300.14300.14-0.46%158,907
Oct 16, 2025306.35307.23299.89301.52301.52-1.18%205,312
Oct 15, 2025306.00308.29302.08305.13305.130.68%139,752
Oct 14, 2025297.74305.56296.49303.06303.060.40%147,437
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