Skip to main content
logo
Vanguard Morningstar Small-Cap Growth ETF (VBK)
NYSEARCA: VBK · Real-Time Price · USD
365.89
+0.54 (0.15%)
Aug 14, 2026, 4:00 PM EDT - Market closed

VBK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 2026365.58366.42364.05365.89365.890.15%177,223
Aug 13, 2026363.89366.02362.90365.35365.350.55%93,151
Aug 12, 2026364.79365.09361.85363.36363.360.50%127,565
Aug 11, 2026360.63362.72359.83361.55361.550.59%116,070
Aug 10, 2026360.03361.55359.35359.42359.42-0.33%165,738
Aug 7, 2026358.37360.89356.77360.61360.612.41%176,462
Aug 6, 2026351.50356.04350.26352.11352.11-0.29%438,198
Aug 5, 2026356.80358.45353.06353.15353.15-0.76%162,757
Aug 4, 2026349.58356.94349.58355.86355.862.67%172,151
Aug 3, 2026340.36347.40340.28346.62346.621.81%268,736
Jul 31, 2026344.05344.09337.23340.46340.46-0.27%191,899
Jul 30, 2026337.62341.59335.98341.38341.382.17%143,878
Jul 29, 2026340.08341.37333.24334.14334.14-2.17%241,121
Jul 28, 2026341.61343.08337.28341.54341.54-0.65%123,085
Jul 27, 2026344.98347.02340.00343.79343.790.61%171,390
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