Skip to main content
logo
Vanguard Morningstar Small-Cap Growth ETF (VBK)
NYSEARCA: VBK · Real-Time Price · USD
341.36
+0.22 (0.06%)
Sep 25, 2026, 4:00 PM EDT - Market closed

VBK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 2026341.80343.22339.63341.36341.360.06%245,447
Sep 24, 2026338.74341.82337.88341.14341.140.12%176,857
Sep 23, 2026343.37343.66340.20340.72340.72-0.97%224,085
Sep 22, 2026343.93344.87341.93344.06344.060.69%250,411
Sep 21, 2026341.62342.42339.68341.70341.700.99%219,946
Sep 18, 2026340.02340.02336.53338.36338.36-0.14%288,288
Sep 17, 2026340.06341.02338.70338.82338.821.10%126,582
Sep 16, 2026336.65338.93331.98335.15335.15-0.22%315,576
Sep 15, 2026338.65338.69334.70335.90335.90-0.77%282,808
Sep 14, 2026336.39340.54336.37338.52338.52-0.64%158,057
Sep 11, 2026341.11341.98340.07340.69340.690.80%156,857
Sep 10, 2026339.33341.96337.80337.98337.98-1.41%164,301
Sep 9, 2026346.30347.06342.55342.83342.83-1.46%209,864
Sep 8, 2026349.66350.45347.38347.90347.90-0.44%247,849
Sep 4, 2026347.86349.76347.22349.44349.440.01%253,808
Sep 3, 2026348.42349.59346.15349.40349.401.00%182,413
Sep 2, 2026344.63346.22344.02345.93345.930.38%157,825
Sep 1, 2026346.87348.64343.90344.63344.63-1.60%308,522
Aug 31, 2026350.64351.50348.30350.24350.24-0.45%222,640
Aug 28, 2026358.71359.01351.76351.84351.84-1.98%203,125
Aug 27, 2026358.95359.99357.71358.96358.960.76%170,388
Aug 26, 2026354.37357.20354.33356.26356.260.02%99,842
Aug 25, 2026357.00357.52354.37356.19356.190.38%114,253
Aug 24, 2026356.89358.00353.65354.85354.85-1.06%132,609
Aug 21, 2026358.41359.56356.35358.65358.650.70%128,595
Aug 20, 2026357.96359.10355.41356.17356.17-1.12%158,498
Aug 19, 2026361.60362.12357.39360.20360.200.50%291,879
Aug 18, 2026362.32363.84358.35358.41358.41-2.14%146,408
Aug 17, 2026365.90367.04364.60366.24366.240.10%120,737
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