Skip to main content
logo
Vanguard Small-Cap Growth ETF (VBK)
NYSEARCA: VBK · Real-Time Price · USD
341.70
-2.82 (-0.82%)
Jul 24, 2026, 4:00 PM EDT - Market closed

VBK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 2026345.52346.11340.67341.70341.70-0.82%274,142
Jul 23, 2026342.91347.20342.09344.52344.52-0.23%253,670
Jul 22, 2026346.54348.52344.99345.30345.30-0.82%236,680
Jul 21, 2026345.34348.61344.38348.16348.161.50%149,419
Jul 20, 2026346.22347.63342.98343.02343.02-0.45%182,462
Jul 17, 2026340.38346.84340.38344.58344.58-0.46%336,900
Jul 16, 2026347.52349.93344.70346.16346.16-1.22%168,936
Jul 15, 2026352.90353.72347.00350.45350.45-0.13%143,425
Jul 14, 2026352.30353.51349.91350.89350.890.49%151,237
Jul 13, 2026351.94352.72347.80349.18349.18-1.41%183,415
Jul 10, 2026358.17359.50351.64354.19354.19-0.88%196,009
Jul 9, 2026354.84359.20354.48357.32357.321.56%150,012
Jul 8, 2026350.85353.31346.82351.83351.83-0.67%418,850
Jul 7, 2026359.58360.51351.85354.21354.21-1.81%184,495
Jul 6, 2026359.33363.40359.33360.74360.740.80%188,089
Jul 2, 2026364.02366.86354.50357.87357.87-1.23%210,801
Jul 1, 2026363.82366.83361.55362.32362.32-0.92%219,381
Jun 30, 2026361.73366.23360.90365.70365.701.18%373,693
Jun 29, 2026359.14361.62354.08361.42361.421.08%233,839
Jun 26, 2026353.90359.39353.13357.56357.560.03%418,021
Jun 25, 2026358.39361.58354.84357.83357.460.97%319,648
Jun 24, 2026353.45358.13352.59354.39354.030.58%360,099
Jun 23, 2026350.35356.00350.11352.33351.97-1.56%278,193
Jun 22, 2026357.69359.74355.53357.92357.550.39%205,748
Jun 18, 2026354.81357.08351.76356.54356.181.84%229,145
Jun 17, 2026353.19357.89349.44350.10349.74-0.62%243,541
Jun 16, 2026356.96358.64352.20352.27351.91-1.27%231,226
Jun 15, 2026357.62359.06356.18356.80356.431.71%246,922
Jun 12, 2026351.67353.65347.85350.81350.450.33%203,040
Jun 11, 2026340.59349.87339.72349.65349.293.37%214,261
Jun 10, 2026342.06348.76338.03338.24337.89-1.80%342,634
Jun 9, 2026347.26352.15333.18344.43344.080.10%271,341
Jun 8, 2026346.54347.84342.95344.09343.740.58%211,970
Jun 5, 2026352.18353.10340.23342.12341.77-4.03%253,006
Jun 4, 2026352.15357.97350.79356.50356.140.62%162,701
Jun 3, 2026356.29356.69351.08354.29353.93-1.06%449,739
Jun 2, 2026354.58358.10354.29358.10357.730.73%128,454
Jun 1, 2026352.90357.36351.36355.52355.16-0.02%249,332
May 29, 2026354.64355.64351.09355.58355.220.19%284,264
May 28, 2026351.67356.00349.78354.89354.530.65%182,828
May 27, 2026353.92354.00351.01352.60352.24-0.04%264,729
May 26, 2026351.89353.62349.61352.74352.381.62%282,868
May 22, 2026345.79348.53345.22347.12346.761.04%159,617
May 21, 2026338.57345.05337.16343.56343.210.95%167,316
May 20, 2026334.63340.77332.05340.34339.992.42%344,223
May 19, 2026332.13334.40328.20332.30331.96-0.68%266,559
May 18, 2026338.55338.93331.91334.56334.22-0.88%345,804
May 15, 2026339.90340.59336.13337.53337.18-2.23%261,527
May 14, 2026344.04346.05341.30345.24344.890.60%284,622
May 13, 2026343.96344.30338.56343.18342.830.10%303,765