Vanguard Small-Cap Growth ETF (VBK)
NYSEARCA: VBK · Real-Time Price · USD
277.73
-4.66 (-1.65%)
Aug 1, 2025, 4:00 PM - Market closed
VBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 278.53 | 279.72 | 273.57 | 277.73 | 277.73 | -1.65% | 195,915 |
| Jul 31, 2025 | 285.47 | 287.00 | 281.91 | 282.39 | 282.39 | -1.25% | 228,960 |
| Jul 30, 2025 | 285.62 | 288.40 | 284.06 | 285.96 | 285.96 | 0.45% | 211,535 |
| Jul 29, 2025 | 287.64 | 288.46 | 283.95 | 284.68 | 284.68 | -0.60% | 202,665 |
| Jul 28, 2025 | 288.09 | 288.30 | 286.16 | 286.40 | 286.40 | -0.27% | 184,760 |
| Jul 25, 2025 | 286.61 | 287.46 | 284.81 | 287.17 | 287.17 | 0.80% | 125,537 |
| Jul 24, 2025 | 285.95 | 286.61 | 284.40 | 284.90 | 284.90 | -0.55% | 142,085 |
| Jul 23, 2025 | 285.10 | 286.67 | 284.68 | 286.47 | 286.47 | 1.12% | 236,350 |
| Jul 22, 2025 | 280.98 | 283.99 | 279.53 | 283.29 | 283.29 | 0.82% | 303,429 |
| Jul 21, 2025 | 284.26 | 284.97 | 280.92 | 280.99 | 280.99 | -0.71% | 397,012 |
| Jul 18, 2025 | 285.03 | 285.23 | 282.29 | 283.00 | 283.00 | -0.34% | 289,405 |
| Jul 17, 2025 | 280.41 | 284.39 | 280.41 | 283.96 | 283.96 | 1.44% | 245,852 |
| Jul 16, 2025 | 279.21 | 280.32 | 275.55 | 279.94 | 279.94 | 0.82% | 218,278 |
| Jul 15, 2025 | 282.21 | 282.25 | 277.65 | 277.65 | 277.65 | -1.29% | 246,962 |
| Jul 14, 2025 | 278.63 | 281.49 | 278.44 | 281.27 | 281.27 | 0.78% | 136,974 |
| Jul 11, 2025 | 281.08 | 281.97 | 279.10 | 279.10 | 279.10 | -1.49% | 200,123 |
| Jul 10, 2025 | 282.89 | 284.67 | 281.31 | 283.33 | 283.33 | 0.24% | 190,852 |
| Jul 9, 2025 | 280.77 | 282.67 | 279.36 | 282.64 | 282.64 | 1.04% | 231,110 |
| Jul 8, 2025 | 278.84 | 280.75 | 278.84 | 279.72 | 279.72 | 0.49% | 178,647 |
| Jul 7, 2025 | 279.67 | 280.83 | 276.69 | 278.36 | 278.36 | -1.14% | 202,293 |
| Jul 3, 2025 | 279.76 | 281.82 | 279.76 | 281.56 | 281.56 | 0.94% | 110,374 |
| Jul 2, 2025 | 276.76 | 278.93 | 275.47 | 278.93 | 278.93 | 0.88% | 230,626 |
| Jul 1, 2025 | 275.52 | 278.74 | 274.50 | 276.51 | 276.51 | -0.16% | 182,835 |
| Jun 30, 2025 | 277.57 | 277.57 | 276.01 | 276.94 | 276.94 | 0.29% | 183,258 |
| Jun 27, 2025 | 276.33 | 278.28 | 274.25 | 276.13 | 275.71 | 0.13% | 288,570 |
| Jun 26, 2025 | 273.71 | 275.96 | 273.02 | 275.78 | 275.36 | 1.35% | 172,369 |
| Jun 25, 2025 | 276.22 | 276.26 | 272.10 | 272.11 | 271.70 | -1.25% | 192,415 |
| Jun 24, 2025 | 274.00 | 275.75 | 272.34 | 275.56 | 275.14 | 1.44% | 127,094 |
| Jun 23, 2025 | 269.04 | 271.79 | 266.57 | 271.64 | 271.23 | 0.69% | 211,342 |
| Jun 20, 2025 | 272.01 | 272.20 | 268.82 | 269.78 | 269.37 | -0.12% | 155,636 |
| Jun 18, 2025 | 268.63 | 271.97 | 268.63 | 270.11 | 269.70 | 0.64% | 497,257 |
| Jun 17, 2025 | 268.73 | 270.67 | 268.19 | 268.39 | 267.98 | -0.84% | 148,064 |
| Jun 16, 2025 | 269.43 | 272.02 | 269.22 | 270.67 | 270.26 | 1.19% | 180,250 |
| Jun 13, 2025 | 268.33 | 270.61 | 266.39 | 267.50 | 267.09 | -1.55% | 199,634 |
| Jun 12, 2025 | 270.39 | 272.13 | 270.39 | 271.71 | 271.30 | -0.14% | 120,957 |
| Jun 11, 2025 | 274.76 | 274.82 | 271.50 | 272.10 | 271.69 | -0.49% | 125,504 |
| Jun 10, 2025 | 273.85 | 274.55 | 272.23 | 273.45 | 273.03 | 0.33% | 133,752 |
| Jun 9, 2025 | 273.25 | 273.86 | 271.60 | 272.56 | 272.15 | 0.35% | 156,867 |
| Jun 6, 2025 | 271.30 | 272.20 | 270.58 | 271.61 | 271.20 | 0.91% | 132,296 |
| Jun 5, 2025 | 269.74 | 271.61 | 267.49 | 269.15 | 268.74 | -0.06% | 247,283 |
| Jun 4, 2025 | 268.88 | 270.37 | 268.20 | 269.30 | 268.89 | 0.38% | 432,633 |
| Jun 3, 2025 | 265.11 | 268.85 | 264.55 | 268.29 | 267.88 | 1.35% | 129,441 |
| Jun 2, 2025 | 263.83 | 264.77 | 260.12 | 264.72 | 264.32 | 0.34% | 221,542 |
| May 30, 2025 | 263.30 | 264.84 | 260.95 | 263.82 | 263.42 | -0.22% | 159,757 |
| May 29, 2025 | 266.71 | 266.71 | 262.94 | 264.41 | 264.01 | 0.10% | 207,731 |
| May 28, 2025 | 266.89 | 267.00 | 263.97 | 264.14 | 263.74 | -0.96% | 126,788 |
| May 27, 2025 | 265.00 | 266.88 | 263.16 | 266.71 | 266.31 | 2.03% | 164,874 |
| May 23, 2025 | 257.89 | 262.22 | 257.89 | 261.40 | 261.00 | -0.35% | 166,181 |
| May 22, 2025 | 261.33 | 263.82 | 260.35 | 262.31 | 261.91 | 0.06% | 189,837 |
| May 21, 2025 | 267.17 | 267.92 | 261.75 | 262.16 | 261.76 | -2.82% | 166,662 |