Vanguard Small-Cap ETF (VB)
NYSEARCA: VB · Real-Time Price · USD
246.05
-0.83 (-0.34%)
At close: Aug 15, 2025, 4:00 PM
246.03
-0.02 (-0.01%)
After-hours: Aug 15, 2025, 8:00 PM EDT
VB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 247.30 | 247.42 | 245.39 | 246.05 | 246.05 | -0.34% | 531,831 |
| Aug 14, 2025 | 247.01 | 247.16 | 245.28 | 246.88 | 246.88 | -1.23% | 517,721 |
| Aug 13, 2025 | 246.28 | 250.00 | 245.99 | 249.95 | 249.95 | 1.95% | 1,082,646 |
| Aug 12, 2025 | 240.96 | 245.25 | 240.54 | 245.16 | 245.16 | 2.38% | 615,722 |
| Aug 11, 2025 | 240.54 | 241.64 | 239.06 | 239.46 | 239.46 | -0.27% | 685,514 |
| Aug 8, 2025 | 241.53 | 241.91 | 239.80 | 240.12 | 240.12 | -0.09% | 405,168 |
| Aug 7, 2025 | 243.25 | 243.25 | 239.06 | 240.33 | 240.33 | -0.17% | 439,666 |
| Aug 6, 2025 | 241.84 | 241.84 | 239.98 | 240.73 | 240.73 | -0.27% | 568,169 |
| Aug 5, 2025 | 242.00 | 242.31 | 239.29 | 241.39 | 241.39 | 0.04% | 542,158 |
| Aug 4, 2025 | 239.26 | 241.46 | 238.94 | 241.30 | 241.30 | 1.57% | 504,048 |
| Aug 1, 2025 | 238.72 | 238.95 | 234.49 | 237.58 | 237.58 | -1.64% | 2,422,841 |
| Jul 31, 2025 | 243.37 | 244.63 | 241.06 | 241.55 | 241.55 | -1.03% | 630,726 |
| Jul 30, 2025 | 245.54 | 246.69 | 242.52 | 244.07 | 244.07 | -0.37% | 676,450 |
| Jul 29, 2025 | 246.82 | 246.87 | 243.95 | 244.98 | 244.98 | -0.29% | 549,793 |
| Jul 28, 2025 | 247.20 | 247.34 | 245.26 | 245.70 | 245.70 | -0.41% | 449,253 |
| Jul 25, 2025 | 246.15 | 246.91 | 244.33 | 246.70 | 246.70 | 0.62% | 482,142 |
| Jul 24, 2025 | 246.65 | 246.92 | 245.09 | 245.19 | 245.19 | -0.90% | 519,956 |
| Jul 23, 2025 | 246.68 | 247.54 | 245.92 | 247.42 | 247.42 | 1.07% | 775,692 |
| Jul 22, 2025 | 242.37 | 245.24 | 241.99 | 244.81 | 244.81 | 1.28% | 1,524,239 |
| Jul 21, 2025 | 244.31 | 244.40 | 241.67 | 241.71 | 241.71 | -0.64% | 697,933 |
| Jul 18, 2025 | 244.80 | 245.17 | 242.45 | 243.27 | 243.27 | -0.16% | 745,615 |
| Jul 17, 2025 | 240.77 | 244.10 | 240.53 | 243.66 | 243.66 | 1.20% | 784,613 |
| Jul 16, 2025 | 240.43 | 241.00 | 236.86 | 240.76 | 240.76 | 0.66% | 634,857 |
| Jul 15, 2025 | 244.16 | 244.16 | 239.12 | 239.19 | 239.19 | -1.63% | 2,900,990 |
| Jul 14, 2025 | 241.69 | 243.39 | 241.45 | 243.16 | 243.16 | 0.35% | 599,552 |
| Jul 11, 2025 | 243.20 | 243.59 | 242.08 | 242.30 | 242.30 | -1.02% | 1,984,755 |
| Jul 10, 2025 | 243.53 | 246.21 | 243.01 | 244.80 | 244.80 | 0.50% | 867,822 |
| Jul 9, 2025 | 243.03 | 243.60 | 241.25 | 243.59 | 243.59 | 0.75% | 1,022,396 |
| Jul 8, 2025 | 241.33 | 243.05 | 240.92 | 241.77 | 241.77 | 0.47% | 574,903 |
| Jul 7, 2025 | 241.87 | 243.40 | 239.29 | 240.64 | 240.64 | -1.06% | 658,998 |
| Jul 3, 2025 | 242.45 | 243.72 | 242.07 | 243.21 | 243.21 | 0.62% | 376,069 |
| Jul 2, 2025 | 239.91 | 241.72 | 238.73 | 241.72 | 241.72 | 0.95% | 1,121,277 |
| Jul 1, 2025 | 236.18 | 241.52 | 235.85 | 239.44 | 239.44 | 1.04% | 1,514,593 |
| Jun 30, 2025 | 237.61 | 237.87 | 236.27 | 236.98 | 236.98 | -0.16% | 908,094 |
| Jun 27, 2025 | 237.68 | 239.10 | 235.90 | 237.37 | 236.58 | 0.18% | 702,703 |
| Jun 26, 2025 | 234.97 | 237.22 | 234.67 | 236.95 | 236.17 | 1.36% | 898,867 |
| Jun 25, 2025 | 236.33 | 236.34 | 233.63 | 233.78 | 233.01 | -1.01% | 703,679 |
| Jun 24, 2025 | 235.10 | 236.64 | 234.34 | 236.16 | 235.38 | 1.09% | 592,731 |
| Jun 23, 2025 | 230.85 | 233.72 | 229.04 | 233.62 | 232.85 | 0.90% | 709,736 |
| Jun 20, 2025 | 232.46 | 233.13 | 230.55 | 231.54 | 230.77 | 0.10% | 490,473 |
| Jun 18, 2025 | 230.46 | 233.22 | 229.91 | 231.32 | 230.55 | 0.50% | 969,843 |
| Jun 17, 2025 | 230.96 | 232.00 | 230.00 | 230.16 | 229.40 | -0.95% | 457,425 |
| Jun 16, 2025 | 231.67 | 233.56 | 231.25 | 232.36 | 231.59 | 1.17% | 458,239 |
| Jun 13, 2025 | 230.80 | 232.42 | 228.80 | 229.68 | 228.92 | -1.61% | 750,794 |
| Jun 12, 2025 | 232.21 | 233.49 | 231.69 | 233.45 | 232.68 | -0.15% | 1,029,123 |
| Jun 11, 2025 | 235.60 | 235.82 | 233.11 | 233.80 | 233.03 | -0.36% | 586,730 |
| Jun 10, 2025 | 234.70 | 235.53 | 233.91 | 234.64 | 233.86 | 0.40% | 529,475 |
| Jun 9, 2025 | 234.50 | 235.08 | 233.03 | 233.71 | 232.94 | 0.35% | 457,055 |
| Jun 6, 2025 | 232.66 | 233.29 | 231.90 | 232.89 | 232.12 | 1.07% | 459,602 |
| Jun 5, 2025 | 231.33 | 232.01 | 229.32 | 230.43 | 229.67 | -0.15% | 568,152 |