Vanguard Small-Cap ETF (VB)
AMEX: VB
· Real-Time Price · USD
252.47
7.44 (3.04%)
At close: Aug 22, 2025, 3:59 PM
253.00
0.21%
After-hours: Aug 22, 2025, 07:17 PM EDT
VB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 245.94 | 253.34 | 245.94 | 252.41 | 252.41 | 3.01% | 756,129 |
| Aug 21, 2025 | 243.78 | 245.47 | 243.29 | 245.03 | 245.03 | 0.01% | 641,100 |
| Aug 20, 2025 | 245.54 | 246.07 | 243.40 | 245.00 | 245.00 | -0.49% | 691,900 |
| Aug 19, 2025 | 246.51 | 248.25 | 245.46 | 246.21 | 246.21 | -0.14% | 1,339,632 |
| Aug 18, 2025 | 246.08 | 247.01 | 245.82 | 246.56 | 246.56 | 0.21% | 563,500 |
| Aug 15, 2025 | 247.30 | 247.42 | 245.39 | 246.05 | 246.05 | -0.34% | 531,905 |
| 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 | 241.63 | 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% | 405,200 |
| Aug 7, 2025 | 243.25 | 243.25 | 239.06 | 240.33 | 240.33 | -0.17% | 439,700 |
| Aug 6, 2025 | 241.84 | 241.84 | 239.98 | 240.73 | 240.73 | -0.27% | 568,200 |
| 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 | 246.86 | 243.95 | 244.98 | 244.98 | -0.29% | 549,800 |
| Jul 28, 2025 | 247.20 | 247.34 | 245.26 | 245.70 | 245.70 | -0.41% | 449,253 |