Skip to main content
Vanguard Small-Cap Growth ETF (VBK)
NYSEARCA: VBK · Real-Time Price · USD
279.25
-8.84 (-3.07%)
Feb 21, 2025, 4:00 PM EST - Market closed

VBK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2025291.45291.45286.01288.09288.09-1.09%201,513
Feb 19, 2025291.88292.41290.67291.27291.27-0.63%283,874
Feb 18, 2025291.50293.27291.19293.12293.120.77%179,863
Feb 14, 2025291.63291.73289.66290.89290.890.26%143,858
Feb 13, 2025288.57290.41287.10290.15290.151.11%226,892
Feb 12, 2025284.30287.44283.19286.97286.97-0.36%172,238
Feb 11, 2025289.68289.68287.09288.01288.01-1.19%178,289
Feb 10, 2025292.60292.60290.35291.48291.480.40%150,097
Feb 7, 2025293.61294.60289.50290.33290.33-1.14%294,236
Feb 6, 2025295.98296.10291.58293.69293.69-0.45%156,075
Feb 5, 2025292.44295.02291.78295.02295.021.18%133,692
Feb 4, 2025289.40291.75289.21291.57291.570.84%175,688
Feb 3, 2025285.10290.63284.03289.14289.14-0.91%338,964
Jan 31, 2025295.14296.46290.99291.81291.81-0.98%299,775
Jan 30, 2025293.19295.92292.89294.71294.711.31%260,570
Jan 29, 2025292.53292.89289.03290.89290.89-0.51%155,829
Jan 28, 2025290.42293.36288.99292.38292.380.87%217,893
Jan 27, 2025290.34293.27287.49289.85289.85-1.86%238,350
Jan 24, 2025296.59297.50294.62295.33295.33-0.34%160,493
Jan 23, 2025293.65296.43291.84296.33296.330.55%157,964
Jan 22, 2025295.24296.20294.43294.70294.70-0.15%185,228
Jan 21, 2025292.24295.30290.86295.14295.141.77%238,990
Jan 17, 2025291.23291.99289.56290.01290.010.36%169,262
Jan 16, 2025287.52289.80286.07288.96288.960.71%242,788
Jan 15, 2025288.91289.82286.66286.91286.911.48%246,705
Jan 14, 2025282.83284.41280.36282.73282.730.74%246,907
Jan 13, 2025277.75280.75275.91280.65280.650.25%294,063
Jan 10, 2025280.02280.96277.98279.94279.94-1.41%327,803
Jan 8, 2025282.39284.37280.50283.93283.93-0.08%199,963
Jan 7, 2025288.92289.25282.67284.17284.17-1.07%214,289
Jan 6, 2025288.62290.00286.73287.23287.230.35%713,564
Jan 3, 2025281.86286.31281.70286.24286.242.01%220,227
Jan 2, 2025282.47284.01278.93280.59280.590.19%247,146
Dec 31, 2024282.12282.98279.23280.06280.06-0.15%472,151
Dec 30, 2024280.38282.14277.23280.47280.47-0.99%228,720
Dec 27, 2024285.56286.24281.31283.28283.28-1.48%161,680
Dec 26, 2024284.77287.81283.96287.53287.530.53%151,465
Dec 24, 2024283.95286.01282.50286.01286.010.99%107,940
Dec 23, 2024283.11283.89280.33283.20283.20-0.21%432,696
Dec 20, 2024278.42286.29278.03283.79283.391.15%308,621
Dec 19, 2024284.58285.72279.72280.57280.18-0.34%326,087
Dec 18, 2024295.07295.52279.81281.53281.14-4.37%338,495
Dec 17, 2024295.91296.76293.25294.41294.00-1.01%202,167
Dec 16, 2024294.64298.49294.64297.42297.000.81%217,056
Dec 13, 2024296.88296.97293.49295.02294.61-0.41%166,433
Dec 12, 2024297.49298.81296.08296.24295.82-0.74%316,722
Dec 11, 2024298.41299.36296.89298.45298.031.02%216,293
Dec 10, 2024298.84298.84295.00295.45295.04-1.09%274,691
Dec 9, 2024303.14303.62298.68298.72298.30-1.27%389,208
Dec 6, 2024302.39303.17301.85302.55302.130.72%194,321
Dec 5, 2024303.75304.02300.23300.38299.96-1.25%219,938
Dec 4, 2024302.47304.59302.11304.19303.760.89%318,678
Dec 3, 2024300.57301.71300.07301.51301.090.18%421,658
Dec 2, 2024301.72302.08299.85300.96300.54-0.24%302,116
Nov 29, 2024301.27303.11301.27301.67301.250.48%173,236
Nov 27, 2024301.18302.76298.42300.23299.810.09%200,611
Nov 26, 2024301.09301.23299.15299.96299.54-0.56%597,237
Nov 25, 2024301.35303.85300.79301.65301.231.28%814,806
Nov 22, 2024293.80298.25293.71297.85297.431.79%357,720
Nov 21, 2024290.19294.17289.14292.61292.201.46%322,706
Nov 20, 2024286.72288.40284.34288.40288.000.86%279,764
Nov 19, 2024279.67286.01279.17285.94285.541.26%272,218
Nov 18, 2024281.11283.59280.34282.38281.980.68%407,991
Nov 15, 2024284.16284.21279.66280.47280.08-1.58%400,518
Nov 14, 2024290.04290.32284.54284.98284.58-1.46%463,606
Nov 13, 2024292.29293.90288.83289.21288.80-0.57%274,239
Nov 12, 2024292.33294.05289.54290.86290.45-1.23%445,874
Nov 11, 2024293.05294.89292.05294.49294.081.46%362,584
Nov 8, 2024287.14290.26286.31290.26289.851.39%380,729
Nov 7, 2024285.49287.38284.45286.29285.890.76%315,851
Nov 6, 2024283.15284.20279.70284.14283.743.63%439,530
Nov 5, 2024268.62274.19268.01274.19273.811.91%215,051
Nov 4, 2024267.80271.00267.43269.05268.670.28%281,966
Nov 1, 2024268.35270.44267.62268.31267.930.55%225,750
Oct 31, 2024270.16270.88266.82266.84266.47-1.50%341,871
Oct 30, 2024270.48274.00270.48270.90270.52-0.39%155,029
Oct 29, 2024270.09272.04268.90271.96271.580.15%183,173
Oct 28, 2024270.62272.40270.62271.54271.161.06%216,857
Oct 25, 2024270.70271.45268.05268.69268.31-0.03%274,921
Oct 24, 2024268.92269.79267.13268.76268.380.47%190,122
Oct 23, 2024268.89269.49265.49267.49267.11-0.84%175,312
Oct 22, 2024270.00270.53269.00269.76269.38-0.62%160,822
Oct 21, 2024273.48273.66270.05271.43271.05-0.83%177,446
Oct 18, 2024274.03274.28273.12273.70273.320.29%215,873
Oct 17, 2024274.57274.99272.07272.90272.52-0.41%235,697
Oct 16, 2024273.19274.41272.54274.01273.630.79%200,361
Oct 15, 2024272.74274.40271.67271.85271.47-0.57%258,447
Oct 14, 2024272.40273.62271.37273.42273.040.50%127,836
Oct 11, 2024267.35272.06267.34272.06271.681.75%151,409
Oct 10, 2024266.33267.53264.86267.37266.99-0.37%184,730
Oct 9, 2024267.34269.08266.39268.35267.970.56%283,048
Oct 8, 2024265.77267.45265.31266.86266.490.52%145,169
Oct 7, 2024267.42267.42263.88265.48265.11-0.86%195,580
Oct 4, 2024267.33268.23265.29267.78267.401.36%197,899
Oct 3, 2024263.68265.41263.00264.18263.81-0.44%387,498
Oct 2, 2024263.90265.80262.65265.34264.970.29%228,998
Oct 1, 2024267.43267.52262.76264.58264.21-1.04%400,794
Sep 30, 2024266.90268.14265.05267.37266.99-0.10%203,394
Sep 27, 2024267.96269.69266.52267.65267.270.53%233,585
Sep 26, 2024267.80268.30264.60266.25265.880.51%204,232