Skip to main content
logo
Vanguard Small-Cap Growth ETF (VBK)
NYSEARCA: VBK · Real-Time Price · USD
301.24
+2.56 (0.86%)
At close: Dec 18, 2025, 4:00 PM EST
301.57
+0.33 (0.11%)
Pre-market: Dec 19, 2025, 6:54 AM EST

VBK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 18, 2025302.59304.26300.26301.24301.240.86%184,964
Dec 17, 2025303.37305.64298.41298.68298.68-1.28%379,902
Dec 16, 2025302.66304.54300.30302.56302.56-0.30%190,056
Dec 15, 2025308.15308.99303.30303.48303.48-1.04%149,638
Dec 12, 2025312.54312.83305.64306.67306.67-1.96%141,731
Dec 11, 2025308.65312.80308.11312.79312.791.21%211,828
Dec 10, 2025305.59310.69304.89309.04309.040.98%147,565
Dec 9, 2025304.91307.81304.91306.04306.04-121,884
Dec 8, 2025308.25308.25305.09306.04306.04-0.11%149,161
Dec 5, 2025306.93308.50305.94306.37306.37-0.16%238,521
Dec 4, 2025303.66307.42302.86306.87306.871.07%166,450
Dec 3, 2025300.45303.82299.90303.63303.630.98%381,978
Dec 2, 2025302.90304.00300.68300.68300.68-0.08%240,146
Dec 1, 2025300.57303.62300.35300.93300.93-1.02%177,512
Nov 28, 2025302.41304.40301.89304.04304.040.85%91,732
Nov 26, 2025299.49303.61298.89301.49301.490.85%135,108
Nov 25, 2025293.27299.30292.27298.95298.952.01%137,496
Nov 24, 2025289.38293.93288.83293.05293.051.85%220,495
Nov 21, 2025282.00289.75280.27287.72287.722.20%236,417
Nov 20, 2025293.21294.67281.00281.53281.53-2.12%182,535
Nov 19, 2025287.14290.33285.47287.64287.640.29%309,551
Nov 18, 2025284.61288.57283.00286.82286.820.08%256,163
Nov 17, 2025290.54292.31284.82286.59286.59-1.76%219,688
Nov 14, 2025286.59294.95286.11291.71291.71-0.02%287,936
Nov 13, 2025300.17300.46291.15291.77291.77-3.41%224,222
Nov 12, 2025302.87304.58301.06302.06302.06-0.01%166,166
Nov 11, 2025301.60303.00300.43302.09302.09-0.16%116,079
Nov 10, 2025302.33303.69299.64302.56302.561.27%192,634
Nov 7, 2025292.95298.77290.56298.77298.770.96%200,105
Nov 6, 2025301.32301.62294.50295.92295.92-1.70%158,656
Nov 5, 2025297.82302.64297.70301.04301.041.38%115,477
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