Vanguard Small-Cap ETF (VB)
NYSEARCA: VB · Real-Time Price · USD
231.72
+8.32 (3.72%)
At close: May 12, 2025, 4:00 PM
231.72
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
VB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 231.57 | 232.62 | 229.52 | 231.72 | 231.72 | 3.72% | 924,490 |
| May 9, 2025 | 224.21 | 224.90 | 222.59 | 223.40 | 223.40 | -0.10% | 700,853 |
| May 8, 2025 | 222.20 | 225.40 | 221.19 | 223.63 | 223.63 | 1.66% | 2,138,068 |
| May 7, 2025 | 219.77 | 220.93 | 218.35 | 219.98 | 219.98 | 0.36% | 728,355 |
| May 6, 2025 | 218.63 | 221.03 | 217.80 | 219.18 | 219.18 | -0.76% | 769,581 |
| May 5, 2025 | 219.95 | 222.45 | 219.43 | 220.85 | 220.85 | -0.46% | 831,691 |
| May 2, 2025 | 219.91 | 222.56 | 219.59 | 221.87 | 221.87 | 2.27% | 929,317 |
| May 1, 2025 | 217.39 | 219.36 | 215.63 | 216.95 | 216.95 | 0.37% | 918,854 |
| Apr 30, 2025 | 213.76 | 216.55 | 211.29 | 216.15 | 216.15 | -0.29% | 923,359 |
| Apr 29, 2025 | 215.31 | 217.72 | 214.10 | 216.77 | 216.77 | 0.45% | 1,191,491 |
| Apr 28, 2025 | 215.22 | 217.08 | 213.48 | 215.79 | 215.79 | 0.47% | 1,115,410 |
| Apr 25, 2025 | 214.19 | 215.41 | 212.88 | 214.78 | 214.78 | -0.24% | 674,925 |
| Apr 24, 2025 | 211.32 | 215.50 | 210.40 | 215.30 | 215.30 | 2.31% | 859,071 |
| Apr 23, 2025 | 213.00 | 216.81 | 209.87 | 210.43 | 210.43 | 1.33% | 1,221,017 |
| Apr 22, 2025 | 204.57 | 208.29 | 204.18 | 207.66 | 207.66 | 2.66% | 2,003,417 |
| Apr 21, 2025 | 205.44 | 205.70 | 200.25 | 202.27 | 202.27 | -2.29% | 1,309,041 |
| Apr 17, 2025 | 205.84 | 208.25 | 205.31 | 207.02 | 207.02 | 0.89% | 1,036,039 |
| Apr 16, 2025 | 206.57 | 208.08 | 203.00 | 205.19 | 205.19 | -1.24% | 2,112,202 |
| Apr 15, 2025 | 207.84 | 210.31 | 206.99 | 207.77 | 207.77 | -0.20% | 1,269,252 |
| Apr 14, 2025 | 209.44 | 209.45 | 204.86 | 208.18 | 208.18 | 1.15% | 1,438,185 |
| Apr 11, 2025 | 202.69 | 206.44 | 199.28 | 205.82 | 205.82 | 1.39% | 1,652,602 |
| Apr 10, 2025 | 206.63 | 207.18 | 197.44 | 203.00 | 203.00 | -4.26% | 1,781,627 |
| Apr 9, 2025 | 191.71 | 213.22 | 190.90 | 212.03 | 212.03 | 9.45% | 3,092,241 |
| Apr 8, 2025 | 205.89 | 205.89 | 191.21 | 193.73 | 193.73 | -2.64% | 3,431,857 |
| Apr 7, 2025 | 193.16 | 208.00 | 190.27 | 198.98 | 198.98 | -0.91% | 4,194,653 |
| Apr 4, 2025 | 204.08 | 204.92 | 196.34 | 200.81 | 200.81 | -4.76% | 3,629,366 |
| Apr 3, 2025 | 216.64 | 217.80 | 210.83 | 210.85 | 210.85 | -6.72% | 2,361,425 |
| Apr 2, 2025 | 219.98 | 226.80 | 219.57 | 226.03 | 226.03 | 1.60% | 723,009 |
| Apr 1, 2025 | 221.53 | 223.75 | 219.03 | 222.47 | 222.47 | 0.32% | 878,641 |
| Mar 31, 2025 | 219.00 | 222.99 | 217.02 | 221.75 | 221.75 | 0.05% | 1,265,103 |
| Mar 28, 2025 | 225.74 | 225.83 | 220.54 | 221.63 | 221.63 | -1.93% | 915,399 |
| Mar 27, 2025 | 226.90 | 228.05 | 224.88 | 226.00 | 226.00 | -1.07% | 783,278 |
| Mar 26, 2025 | 230.45 | 231.67 | 227.60 | 228.44 | 227.52 | -0.79% | 608,314 |
| Mar 25, 2025 | 231.09 | 231.72 | 229.16 | 230.26 | 229.33 | -0.32% | 636,231 |
| Mar 24, 2025 | 228.33 | 231.26 | 227.95 | 231.00 | 230.07 | 2.51% | 826,685 |
| Mar 21, 2025 | 224.48 | 225.89 | 222.83 | 225.34 | 224.43 | -0.42% | 741,718 |
| Mar 20, 2025 | 226.16 | 228.73 | 226.09 | 226.30 | 225.38 | -0.64% | 868,213 |
| Mar 19, 2025 | 224.98 | 229.26 | 224.50 | 227.76 | 226.84 | 1.33% | 1,098,828 |
| Mar 18, 2025 | 225.86 | 225.86 | 223.79 | 224.77 | 223.86 | -0.87% | 743,952 |
| Mar 17, 2025 | 223.48 | 227.66 | 223.27 | 226.75 | 225.83 | 1.38% | 1,166,739 |
| Mar 14, 2025 | 220.63 | 223.72 | 219.81 | 223.67 | 222.76 | 2.65% | 772,549 |
| Mar 13, 2025 | 221.66 | 222.10 | 216.82 | 217.89 | 217.01 | -1.82% | 1,536,396 |
| Mar 12, 2025 | 224.65 | 224.86 | 220.29 | 221.94 | 221.04 | 0.06% | 1,083,311 |
| Mar 11, 2025 | 222.71 | 224.43 | 219.64 | 221.80 | 220.90 | -0.41% | 1,536,842 |
| Mar 10, 2025 | 225.75 | 227.22 | 220.83 | 222.71 | 221.81 | -2.48% | 1,210,879 |
| Mar 7, 2025 | 226.59 | 229.39 | 223.24 | 228.37 | 227.45 | 0.59% | 792,287 |
| Mar 6, 2025 | 228.51 | 230.58 | 226.10 | 227.04 | 226.12 | -1.90% | 969,386 |
| Mar 5, 2025 | 228.52 | 231.70 | 227.18 | 231.43 | 230.49 | 1.27% | 850,488 |
| Mar 4, 2025 | 229.21 | 232.28 | 225.25 | 228.52 | 227.60 | -1.44% | 2,000,409 |
| Mar 3, 2025 | 238.68 | 239.25 | 230.54 | 231.86 | 230.92 | -2.41% | 964,392 |