Skip to main content
Vanguard Small-Cap Growth ETF (VBK)
NYSEARCA: VBK · Real-Time Price · USD
263.82
-0.59 (-0.22%)
May 30, 2025, 4:00 PM - Market closed

VBK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 2025263.30264.84260.95263.82263.82-0.22%159,757
May 29, 2025266.71266.71262.94264.41264.410.10%207,731
May 28, 2025266.89267.00263.97264.14264.14-0.96%126,788
May 27, 2025265.00266.88263.16266.71266.712.03%164,874
May 23, 2025257.89262.22257.89261.40261.40-0.35%166,181
May 22, 2025261.33263.82260.35262.31262.310.06%189,837
May 21, 2025267.17267.92261.75262.16262.16-2.82%166,662
May 20, 2025269.24270.55268.61269.76269.76-0.15%153,150
May 19, 2025267.03270.16266.89270.16270.16-0.49%187,609
May 16, 2025268.39271.49267.50271.49271.491.14%183,220
May 15, 2025266.60268.44264.96268.44268.440.03%191,201
May 14, 2025268.59269.46267.66268.35268.35-0.15%230,039
May 13, 2025268.06270.03267.89268.75268.750.72%270,144
May 12, 2025266.67267.96263.50266.83266.833.90%283,302
May 9, 2025258.32259.47256.11256.81256.81-0.25%342,079
May 8, 2025256.18259.85254.70257.46257.461.56%223,881
May 7, 2025253.21254.27251.35253.51253.510.36%182,304
May 6, 2025252.24254.95251.39252.59252.59-1.13%166,230
May 5, 2025253.69257.16253.69255.47255.47-0.28%200,116
May 2, 2025253.24257.12253.24256.18256.182.58%263,324
May 1, 2025250.01252.61248.13249.73249.730.71%218,778
Apr 30, 2025244.67248.66242.37247.96247.96-0.45%191,847
Apr 29, 2025247.55250.24246.09249.09249.090.62%237,218
Apr 28, 2025247.28249.49244.83247.55247.550.25%207,437
Apr 25, 2025244.99247.24243.86246.94246.940.19%163,116
Apr 24, 2025241.48246.70240.84246.47246.472.63%160,921
Apr 23, 2025243.08247.50239.60240.16240.161.72%294,644
Apr 22, 2025233.03237.25233.03236.09236.092.50%336,014
Apr 21, 2025234.27235.00227.63230.34230.34-2.62%499,426
Apr 17, 2025235.36237.85234.26236.53236.530.67%203,972
Apr 16, 2025236.41238.03231.90234.95234.95-1.48%217,516
Apr 15, 2025238.53241.25237.23238.48238.480.04%312,838
Apr 14, 2025240.98240.98235.04238.38238.380.92%314,253
Apr 11, 2025232.01236.59228.46236.21236.211.61%312,163
Apr 10, 2025236.11236.62226.34232.46232.46-4.33%449,276
Apr 9, 2025217.44244.50217.04242.99242.9910.57%702,606
Apr 8, 2025235.00235.00216.87219.76219.76-2.79%548,523
Apr 7, 2025218.15236.85214.77226.07226.07-0.49%919,505
Apr 4, 2025231.83232.75221.75227.18227.18-5.26%790,103
Apr 3, 2025245.18246.36239.18239.80239.80-6.77%438,432
Apr 2, 2025249.21258.46248.65257.20257.201.69%258,176
Apr 1, 2025251.27254.44248.52252.92252.920.46%296,692
Mar 31, 2025249.20253.11245.59251.77251.77-0.47%291,161
Mar 28, 2025257.87257.87251.51252.97252.97-2.13%349,848
Mar 27, 2025259.29261.36257.28258.48258.48-0.90%197,593
Mar 26, 2025265.06266.11260.18260.83260.43-1.53%464,325
Mar 25, 2025265.87266.32263.54264.87264.46-0.26%604,194
Mar 24, 2025261.97265.95261.97265.55265.142.89%280,605
Mar 21, 2025255.63258.36253.97258.10257.70-0.05%387,831
Mar 20, 2025257.96261.25257.96258.22257.82-0.65%175,125