Skip to main content
logo
Vanguard Small-Cap Growth ETF (VBK)
NYSEARCA: VBK · Real-Time Price · USD
335.85
+6.27 (1.90%)
Apr 17, 2026, 4:00 PM EDT - Market closed

VBK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 2026333.92338.11333.60335.85335.851.90%241,999
Apr 16, 2026329.82331.02327.44329.58329.580.37%169,173
Apr 15, 2026327.68329.00325.55328.37328.370.49%200,821
Apr 14, 2026325.81327.54324.66326.76326.761.36%155,439
Apr 13, 2026314.99322.54314.99322.39322.392.11%279,757
Apr 10, 2026317.31317.81315.00315.72315.72-0.08%128,401
Apr 9, 2026316.23317.74314.07315.98315.98-0.39%180,612
Apr 8, 2026319.48321.09315.47317.22317.223.05%285,292
Apr 7, 2026306.87309.17304.15307.83307.83-0.08%244,971
Apr 6, 2026307.16309.28305.77308.08308.080.25%224,178
Apr 2, 2026298.21309.99298.21307.31307.310.82%269,159
Apr 1, 2026305.59308.55304.52304.82304.820.85%337,094
Mar 31, 2026294.36303.23293.68302.25302.254.37%225,589
Mar 30, 2026297.78298.22287.99289.59289.59-1.80%239,525
Mar 27, 2026299.70299.70293.86294.89294.89-2.07%266,783
Mar 26, 2026305.59308.59300.96301.13300.79-2.63%183,591
Mar 25, 2026309.75311.52306.34309.25308.901.17%202,528
Mar 24, 2026303.23307.18301.08305.68305.330.11%180,555
Mar 23, 2026305.29310.80304.31305.35305.001.92%312,936
Mar 20, 2026307.73308.13297.47299.60299.26-2.90%282,212
Mar 19, 2026302.41310.70301.88308.55308.200.59%218,605
Mar 18, 2026308.54310.86306.58306.74306.39-0.97%215,868
Mar 17, 2026307.54310.95307.54309.75309.401.11%172,678
Mar 16, 2026305.89308.80305.15306.36306.011.52%173,526
Mar 13, 2026304.69307.03300.60301.78301.44-0.15%227,477
Mar 12, 2026307.22308.02301.93302.24301.89-2.65%470,483
Mar 11, 2026309.70312.60308.26310.48310.13-0.03%256,288
Mar 10, 2026311.78315.86310.11310.58310.23-0.33%206,557
Mar 9, 2026302.16312.12299.70311.62311.261.86%292,353
Mar 6, 2026307.45310.38304.86305.94305.59-2.37%273,058
Mar 5, 2026315.80318.78309.38313.38313.02-1.69%211,765
Mar 4, 2026318.64320.21315.65318.77318.410.64%146,264
Mar 3, 2026314.51319.08308.70316.75316.39-1.91%270,288
Mar 2, 2026316.02323.65316.02322.93322.560.82%207,863
Feb 27, 2026318.65320.30317.00320.29319.92-1.03%189,044
Feb 26, 2026322.50323.63318.01323.63323.260.70%181,323
Feb 25, 2026322.06322.47319.72321.39321.020.44%171,735
Feb 24, 2026315.22320.42315.12319.97319.601.31%149,320
Feb 23, 2026318.68319.40313.46315.84315.48-1.37%206,392
Feb 20, 2026318.50324.57318.15320.24319.870.23%179,444
Feb 19, 2026316.50319.88315.56319.51319.150.41%162,747
Feb 18, 2026316.25321.23315.14318.20317.840.97%136,585
Feb 17, 2026313.76316.59310.00315.14314.780.02%219,672
Feb 13, 2026311.80317.38309.14315.07314.711.53%202,724
Feb 12, 2026319.89321.02309.45310.33309.98-2.34%203,161
Feb 11, 2026321.93322.42313.50317.75317.39-0.51%158,501
Feb 10, 2026320.55322.41318.75319.38319.02-0.29%189,877
Feb 9, 2026316.67321.34314.79320.32319.951.24%149,818
Feb 6, 2026309.44317.00309.44316.39316.033.98%220,716
Feb 5, 2026305.81310.86302.83304.27303.92-1.80%198,505