Skip to main content
Vanguard Small-Cap Growth ETF (VBK)
NYSEARCA: VBK · Real-Time Price · USD
238.48
+0.10 (0.04%)
Apr 15, 2025, 4:00 PM EDT - Market closed

VBK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 2025238.53241.25237.23238.48238.480.04%307,012
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
Mar 19, 2025255.73261.95255.52259.91259.511.78%359,524
Mar 18, 2025257.11257.11254.28255.37254.97-1.33%580,136
Mar 17, 2025254.76260.26254.76258.82258.421.52%285,035
Mar 14, 2025251.53255.16250.92254.95254.562.81%238,459
Mar 13, 2025253.28253.30246.41247.97247.59-2.18%448,265
Mar 12, 2025256.25257.52251.59253.50253.110.44%808,050
Mar 11, 2025252.76255.92249.56252.40252.01-364,121
Mar 10, 2025257.03257.97250.00252.41252.02-3.19%350,783
Mar 7, 2025259.06261.95253.63260.74260.340.31%323,450
Mar 6, 2025262.90265.79258.90259.94259.54-2.65%385,971
Mar 5, 2025263.05267.57262.04267.01266.601.40%321,966
Mar 4, 2025262.20267.68257.71263.32262.91-0.93%608,461
Mar 3, 2025275.17275.98264.29265.79265.38-2.80%313,230
Feb 28, 2025269.72273.49268.04273.44273.021.09%328,519
Feb 27, 2025276.75277.41270.40270.48270.06-1.96%160,333
Feb 26, 2025276.52279.49275.29275.90275.470.50%245,815
Feb 25, 2025276.84277.55271.50274.52274.09-1.02%311,059
Feb 24, 2025279.75279.75274.28277.35276.92-0.68%366,102
Feb 21, 2025289.31289.35278.26279.25278.82-3.07%261,349
Feb 20, 2025291.45291.45286.01288.09287.64-1.09%201,513
Feb 19, 2025291.88292.41290.67291.27290.82-0.63%283,874
Feb 18, 2025291.50293.27291.19293.12292.670.77%179,863
Feb 14, 2025291.63291.73289.66290.89290.440.26%143,858
Feb 13, 2025288.57290.41287.10290.15289.701.11%226,892
Feb 12, 2025284.30287.44283.19286.97286.53-0.36%172,238
Feb 11, 2025289.68289.68287.09288.01287.56-1.19%178,289
Feb 10, 2025292.60292.60290.35291.48291.030.40%150,097
Feb 7, 2025293.61294.60289.50290.33289.88-1.14%294,236
Feb 6, 2025295.98296.10291.58293.69293.24-0.45%156,075
Feb 5, 2025292.44295.02291.78295.02294.561.18%133,692
Feb 4, 2025289.40291.75289.21291.57291.120.84%175,688