Skip to main content
logo
Vanguard Small-Cap Growth ETF (VBK)
NYSEARCA: VBK · Real-Time Price · USD
354.43
-0.46 (-0.13%)
May 29, 2026, 12:34 PM EDT - Market open

VBK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 2026354.64355.19351.09354.43--0.13%172,573
May 28, 2026351.67356.00349.78354.89354.890.65%182,642
May 27, 2026353.92354.00351.01352.60352.60-0.04%264,445
May 26, 2026351.89353.62349.61352.74352.741.62%259,554
May 22, 2026345.79348.53345.22347.12347.121.04%159,328
May 21, 2026338.57345.05337.16343.56343.560.95%158,060
May 20, 2026334.63340.77332.05340.34340.342.42%343,295
May 19, 2026332.13334.40328.20332.30332.30-0.68%226,060
May 18, 2026338.55338.93331.91334.56334.56-0.88%345,763
May 15, 2026339.90340.59336.13337.53337.53-2.23%261,527
May 14, 2026344.04346.05341.30345.24345.240.60%284,622
May 13, 2026343.96344.30338.56343.18343.180.10%303,765
May 12, 2026344.36344.36337.28342.83342.83-1.16%239,995
May 11, 2026343.44347.97343.34346.86346.860.95%202,983
May 8, 2026344.00344.02340.91343.58343.580.67%148,077
May 7, 2026348.71349.26339.75341.31341.31-1.71%223,456
May 6, 2026345.28347.47342.46347.25347.251.61%199,229
May 5, 2026340.14342.22339.02341.74341.741.12%207,563
May 4, 2026337.21340.35335.37337.94337.940.17%225,735
May 1, 2026337.23338.10334.98337.36337.360.72%172,446
Apr 30, 2026329.60335.17328.51334.96334.962.27%134,589
Apr 29, 2026329.21329.21324.83327.52327.52-0.26%165,597
Apr 28, 2026331.59333.23326.50328.38328.38-1.76%242,462
Apr 27, 2026335.05335.75332.36334.25334.25-0.27%215,408
Apr 24, 2026335.56336.44332.13335.15335.150.49%248,837
Apr 23, 2026335.40336.68328.21333.51333.51-0.95%306,743
Apr 22, 2026339.25339.89334.45336.71336.710.51%216,614
Apr 21, 2026339.86341.93334.07335.00335.00-0.92%330,107
Apr 20, 2026334.45338.54334.30338.10338.100.67%169,582
Apr 17, 2026333.92338.11333.60335.85335.851.90%243,102
Apr 16, 2026329.82331.02327.44329.58329.580.37%170,985
Apr 15, 2026327.68329.00325.55328.37328.370.49%200,922
Apr 14, 2026325.81327.54324.66326.76326.761.36%155,566
Apr 13, 2026314.99322.54314.99322.39322.392.11%283,009
Apr 10, 2026317.31317.81315.00315.72315.72-0.08%128,734
Apr 9, 2026316.23317.74314.07315.98315.98-0.39%180,862
Apr 8, 2026319.48321.09315.47317.22317.223.05%285,575
Apr 7, 2026306.87309.17304.15307.83307.83-0.08%246,963
Apr 6, 2026307.16309.28305.77308.08308.080.25%225,246
Apr 2, 2026298.21309.99298.21307.31307.310.82%269,372
Apr 1, 2026305.59308.55304.52304.82304.820.85%337,171
Mar 31, 2026294.36303.23293.68302.25302.254.37%226,057
Mar 30, 2026297.78298.22287.99289.59289.59-1.80%253,250
Mar 27, 2026299.70299.70293.86294.89294.89-1.96%266,960
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