Skip to main content
logo
Vanguard Small-Cap Growth ETF (VBK)
NYSEARCA: VBK · Real-Time Price · USD
319.00
-4.63 (-1.43%)
Feb 27, 2026, 11:57 AM EST - Market open

VBK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026318.65319.92317.00319.47--1.29%97,167
Feb 26, 2026322.50323.63318.01323.63323.630.70%180,687
Feb 25, 2026322.06322.47319.72321.39321.390.44%171,058
Feb 24, 2026315.22320.42315.12319.97319.971.31%149,309
Feb 23, 2026318.68319.40313.46315.84315.84-1.37%170,815
Feb 20, 2026318.50324.57318.15320.24320.240.23%179,445
Feb 19, 2026316.50319.88315.56319.51319.510.41%161,625
Feb 18, 2026316.25321.23315.14318.20318.200.97%136,561
Feb 17, 2026313.76316.59310.00315.14315.140.02%219,441
Feb 13, 2026311.80317.38309.14315.07315.071.53%202,700
Feb 12, 2026319.89321.02309.45310.33310.33-2.34%202,975
Feb 11, 2026321.93322.42313.50317.75317.75-0.51%158,485
Feb 10, 2026320.55322.41318.75319.38319.38-0.29%188,346
Feb 9, 2026316.67321.34314.79320.32320.321.24%149,689
Feb 6, 2026309.44317.00309.44316.39316.393.98%220,712
Feb 5, 2026305.81310.86302.83304.27304.27-1.80%198,179
Feb 4, 2026315.22315.37304.33309.85309.85-1.48%261,318
Feb 3, 2026316.85318.27308.68314.51314.51-0.11%183,126
Feb 2, 2026311.52316.37311.52314.87314.870.65%225,675
Jan 30, 2026317.89320.76311.70312.84312.84-1.88%217,052
Jan 29, 2026322.18322.46314.22318.85318.85-1.03%370,978
Jan 28, 2026324.55324.99320.90322.18322.18-0.12%263,117
Jan 27, 2026322.88323.14320.84322.58322.580.20%145,292
Jan 26, 2026323.13325.00321.60321.93321.93-0.53%246,197
Jan 23, 2026326.94326.94322.58323.63323.63-1.15%166,628
Jan 22, 2026328.43329.04325.64327.38327.380.66%505,798
Jan 21, 2026323.63326.38319.61325.24325.241.30%216,922
Jan 20, 2026319.70324.13318.81321.06321.06-1.21%283,966
Jan 16, 2026325.16327.23323.87325.00325.000.14%180,929
Jan 15, 2026324.36326.97323.86324.53324.530.79%211,261
Jan 14, 2026321.57322.15318.78321.98321.98-0.11%275,215
Jan 13, 2026323.23323.70320.95322.34322.340.14%2,284,730
Jan 12, 2026319.30322.33318.31321.90321.900.54%172,794
Jan 9, 2026318.50321.04317.66320.16320.161.06%304,690
Jan 8, 2026316.43317.30314.38316.80316.80-0.06%147,582
Jan 7, 2026317.16317.74314.71316.99316.99-0.22%199,865
Jan 6, 2026311.67317.74310.73317.68317.681.97%250,874
Jan 5, 2026308.80312.08308.08311.54311.541.48%263,207
Jan 2, 2026303.89307.28302.55307.01307.011.62%217,359
Dec 31, 2025304.73304.89301.76302.11302.11-0.98%144,514
Dec 30, 2025306.93307.50305.01305.11305.11-0.56%187,215
Dec 29, 2025306.69308.37305.83306.84306.84-0.62%247,165
Dec 26, 2025310.16310.16307.50308.75308.75-0.36%111,585
Dec 24, 2025309.60310.48308.70309.88309.880.06%86,244
Dec 23, 2025309.93311.21307.88309.69309.69-0.49%165,997
Dec 22, 2025308.74312.61308.74311.21311.211.31%181,985
Dec 19, 2025302.20307.69302.20307.18306.791.97%302,551
Dec 18, 2025302.59304.26300.26301.24300.860.86%184,964
Dec 17, 2025303.37305.64298.41298.68298.31-1.28%379,902
Dec 16, 2025302.66304.54300.30302.56302.18-0.30%190,056