Skip to main content
logo
Vanguard Morningstar Small-Cap Growth ETF (VBK)
NYSEARCA: VBK · Real-Time Price · USD
335.02
+4.29 (1.30%)
Oct 15, 2026, 4:00 PM EDT - Market closed

VBK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 2026327.88334.79326.85335.02335.021.30%310,004
Oct 14, 2026335.07336.60329.29330.73330.73-2.38%248,276
Oct 13, 2026339.59341.22336.63338.78338.78-0.62%184,797
Oct 12, 2026344.25344.47340.41340.88340.88-1.12%139,727
Oct 9, 2026342.71345.44341.29344.74344.741.22%192,162
Oct 8, 2026340.00341.07337.71340.59340.59-0.48%245,111
Oct 7, 2026343.28343.82340.64342.24342.24-1.50%132,592
Oct 6, 2026349.82350.78346.77347.44347.44-0.05%214,360
Oct 5, 2026345.15348.75343.26347.60347.601.13%182,802
Oct 2, 2026344.32346.19343.09343.72343.720.99%153,960
Oct 1, 2026338.58342.24336.52340.36340.360.75%231,186
Sep 30, 2026339.59340.35337.68337.83337.83-0.16%210,561
Sep 29, 2026339.01339.97336.10338.38338.380.10%198,438
Sep 28, 2026337.94340.21336.05338.04338.04-0.88%159,709
Sep 25, 2026341.80343.22339.63341.36341.060.06%245,473
Sep 24, 2026338.74341.82337.88341.14340.840.12%176,885
Sep 23, 2026343.37343.66340.20340.72340.42-0.97%224,114
Sep 22, 2026343.93344.87341.93344.06343.750.69%250,416
Sep 21, 2026341.62342.42339.68341.70341.400.99%219,952
Sep 18, 2026340.02340.02336.53338.36338.06-0.14%288,288
Sep 17, 2026340.06341.02338.70338.82338.521.10%126,584
Sep 16, 2026336.65338.93331.98335.15334.85-0.22%315,783
Sep 15, 2026338.65338.69334.70335.90335.60-0.77%282,810
Sep 14, 2026336.39340.54336.37338.52338.22-0.64%158,296
Sep 11, 2026341.11341.98340.07340.69340.390.80%156,957
Sep 10, 2026339.33341.96337.80337.98337.68-1.41%164,305
Sep 9, 2026346.30347.06342.55342.83342.52-1.46%209,948
Sep 8, 2026349.66350.45347.38347.90347.59-0.44%247,875
Sep 4, 2026347.86349.76347.22349.44349.130.01%254,153
Sep 3, 2026348.42349.59346.15349.40349.091.00%182,545
Sep 2, 2026344.63346.22344.02345.93345.620.38%157,868
Sep 1, 2026346.87348.64343.90344.63344.32-1.60%308,640
Aug 31, 2026350.64351.50348.30350.24349.93-0.45%223,371
Aug 28, 2026358.71359.01351.76351.84351.53-1.98%203,176
Aug 27, 2026358.95359.99357.71358.96358.640.76%170,415
Aug 26, 2026354.37357.20354.33356.26355.940.02%100,522
Aug 25, 2026357.00357.52354.37356.19355.870.38%114,315
Aug 24, 2026356.89358.00353.65354.85354.53-1.06%132,631
Aug 21, 2026358.41359.56356.35358.65358.330.70%128,596
Aug 20, 2026357.96359.10355.41356.17355.85-1.12%158,615
Aug 19, 2026361.60362.12357.39360.20359.880.50%292,112
Aug 18, 2026362.32363.84358.35358.41358.09-2.14%146,431
Aug 17, 2026365.90367.04364.60366.24365.910.10%120,751
Aug 14, 2026365.58366.42364.05365.89365.560.15%177,304
Aug 13, 2026363.89366.02362.90365.35365.020.55%93,166
Aug 12, 2026364.79365.09361.85363.36363.040.50%127,572
Aug 11, 2026360.63362.72359.83361.55361.230.59%116,612
Aug 10, 2026360.03361.55359.35359.42359.10-0.33%165,738
Aug 7, 2026358.37360.89356.77360.61360.292.41%176,523
Aug 6, 2026351.50356.04350.26352.11351.80-0.29%441,272