Vanguard Small-Cap ETF (VB)

271.79
+2.56 (0.95%)
NYSE · Last Trade: Jan 11th, 10:19 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard Small-Cap ETF (VB)

DateOpenHighLowCloseVolumeAdjusted Close
1/09/2026270.34272.41269.32271.79633,087271.79
1/08/2026266.99269.81266.19269.23508,361269.23
1/07/2026269.19269.70266.65267.47530,415267.47
1/06/2026264.60269.47264.35269.41548,587269.41
1/05/2026262.47265.86262.12264.97680,717264.97
1/02/2026259.30261.95258.10261.54783,708261.54
12/31/2025260.45260.50257.86257.95475,923257.95
12/30/2025261.71262.00260.43260.47521,595260.47
12/29/2025261.76262.86260.94261.46436,433261.46
12/26/2025263.48263.48262.02262.84360,862262.84
12/24/2025263.20263.80262.27263.28452,688263.28
12/23/2025263.27264.08262.04262.78785,361262.78
12/22/2025262.62264.84262.60264.05562,328264.05
12/19/2025260.28262.84260.00262.24581,805261.31
12/18/2025260.71262.32259.15259.72640,802258.80
12/17/2025260.40262.54258.07258.441,525,509257.53
12/16/2025261.18262.01258.58259.791,487,196258.87
12/15/2025263.98264.41260.84261.24498,461260.32
12/12/2025266.57266.92262.04262.61598,982261.68
12/11/2025262.94266.43262.68266.21611,000265.27
12/10/2025259.21264.51259.21263.381,095,787262.45
12/09/2025258.54260.98258.50259.21634,509258.29
12/08/2025261.03261.35258.89259.34549,219258.42
12/05/2025260.30261.76259.71260.19900,769259.27
12/04/2025258.72261.08258.20260.26569,673259.34
12/03/2025256.40259.02256.18258.94524,416258.02
12/02/2025258.26258.37256.20256.35773,475255.44
12/01/2025256.04258.98256.00256.89846,301255.98
11/28/2025257.85259.04257.02258.75467,849257.83
11/26/2025255.62258.95255.18257.43799,794256.52
11/25/2025251.04255.87250.82255.401,454,880254.50
11/24/2025247.98250.99247.52249.661,029,212248.78
11/21/2025242.48248.84242.00247.26777,630246.39
11/20/2025249.09250.33241.17241.32857,204240.47
11/19/2025245.99247.79244.48245.68812,967244.81
11/18/2025243.65247.09242.98245.55897,752244.68
11/17/2025249.35249.99244.12245.101,834,455244.23
11/14/2025247.09251.58247.00249.81512,269248.93
11/13/2025254.88255.57249.59250.36729,403249.47
11/12/2025256.21257.96255.76256.00832,455255.09
11/11/2025254.95256.36254.31255.60327,315254.70
11/10/2025255.50256.31253.21255.25546,830254.35
11/07/2025248.81253.41248.22253.41460,534252.51
11/06/2025254.07254.74249.66250.37865,819249.49
11/05/2025251.58255.25251.12253.88580,871252.98
11/04/2025251.04253.06250.31251.12446,487250.23
11/03/2025254.77254.77251.14254.42575,232253.52
10/31/2025253.59255.54252.76254.99607,243254.09
10/30/2025253.84256.55253.02253.16413,739252.26
10/29/2025257.21259.02254.30255.53521,389254.63
10/28/2025259.53259.85257.35257.68639,450256.77
10/27/2025261.05261.24259.19260.08551,526259.16
10/24/2025259.78260.54258.72258.83346,103257.92
10/23/2025254.70257.61254.23257.04420,831256.13
10/22/2025256.75257.31252.40254.09698,979253.19
10/21/2025256.30258.29255.36257.17397,033256.26
10/20/2025255.54257.08255.11256.73753,852255.82
10/17/2025252.06254.06251.29253.20530,204252.31
10/16/2025257.33257.51252.00253.21567,082252.31
10/15/2025257.75259.42254.22256.60511,325255.69
10/14/2025250.13257.07249.73255.61466,300254.71
10/13/2025251.39253.88251.28253.06378,865252.16