Vanguard Small-Cap Growth ETF (VBK)
NYSEARCA: VBK · Real-Time Price · USD
293.05
-1.76 (-0.60%)
At close: Aug 29, 2025, 4:00 PM
292.97
-0.08 (-0.03%)
After-hours: Aug 29, 2025, 5:36 PM EDT
VBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 295.35 | 295.95 | 291.92 | 292.22 | - | -0.88% | 170,773 |
| Aug 28, 2025 | 293.32 | 295.37 | 293.20 | 294.81 | 294.81 | 0.86% | 156,544 |
| Aug 27, 2025 | 290.49 | 293.00 | 290.49 | 292.31 | 292.31 | 0.66% | 189,437 |
| Aug 26, 2025 | 289.89 | 291.46 | 289.50 | 290.38 | 290.38 | 0.37% | 178,810 |
| Aug 25, 2025 | 291.42 | 291.71 | 289.30 | 289.30 | 289.30 | -0.91% | 167,635 |
| Aug 22, 2025 | 285.05 | 293.43 | 284.74 | 291.95 | 291.95 | 2.79% | 284,429 |
| Aug 21, 2025 | 282.32 | 284.41 | 281.71 | 284.03 | 284.03 | 0.18% | 218,151 |
| Aug 20, 2025 | 283.72 | 284.66 | 280.45 | 283.51 | 283.51 | -0.44% | 257,917 |
| Aug 19, 2025 | 287.58 | 287.82 | 284.11 | 284.76 | 284.76 | -1.06% | 228,042 |
| Aug 18, 2025 | 286.30 | 288.03 | 286.17 | 287.81 | 287.81 | 0.53% | 245,114 |
| Aug 15, 2025 | 286.25 | 286.93 | 284.77 | 286.30 | 286.30 | 0.24% | 208,629 |
| Aug 14, 2025 | 286.17 | 286.74 | 284.10 | 285.61 | 285.61 | -1.41% | 219,099 |
| Aug 13, 2025 | 286.06 | 289.83 | 285.28 | 289.70 | 289.70 | 1.76% | 640,127 |
| Aug 12, 2025 | 279.68 | 284.73 | 279.44 | 284.68 | 284.68 | 2.36% | 231,756 |
| Aug 11, 2025 | 278.88 | 280.70 | 277.62 | 278.11 | 278.11 | -0.30% | 158,450 |
| Aug 8, 2025 | 281.20 | 281.97 | 278.51 | 278.94 | 278.94 | -0.36% | 198,987 |
| Aug 7, 2025 | 283.96 | 283.96 | 277.69 | 279.94 | 279.94 | -0.29% | 301,855 |
| Aug 6, 2025 | 282.04 | 282.04 | 279.56 | 280.75 | 280.75 | -0.17% | 217,838 |
| Aug 5, 2025 | 283.33 | 283.53 | 279.76 | 281.23 | 281.23 | -0.41% | 182,001 |
| Aug 4, 2025 | 280.00 | 282.47 | 279.12 | 282.39 | 282.39 | 1.68% | 129,569 |
| Aug 1, 2025 | 278.53 | 279.72 | 273.57 | 277.73 | 277.73 | -1.65% | 195,925 |
| 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 |