Looking for our Business Solutions? Click here:CloudQuote APIsContact Us
Home

Vanguard Small-Cap ETF (VB)

262.24
+2.52 (0.97%)
NYSE · Last Trade: Dec 21st, 2:24 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard Small-Cap ETF (VB)

DateOpenHighLowCloseVolumeAdjusted Close
12/19/2025260.28262.84260.00262.24581,805262.24
12/18/2025260.71262.32259.15259.72640,802259.72
12/17/2025260.40262.54258.07258.441,525,509258.44
12/16/2025261.18262.01258.58259.791,487,196259.79
12/15/2025263.98264.41260.84261.24498,461261.24
12/12/2025266.57266.92262.04262.61598,982262.61
12/11/2025262.94266.43262.68266.21611,000266.21
12/10/2025259.21264.51259.21263.381,095,787263.38
12/09/2025258.54260.98258.50259.21634,509259.21
12/08/2025261.03261.35258.89259.34549,219259.34
12/05/2025260.30261.76259.71260.19900,769260.19
12/04/2025258.72261.08258.20260.26569,673260.26
12/03/2025256.40259.02256.18258.94524,416258.94
12/02/2025258.26258.37256.20256.35773,475256.35
12/01/2025256.04258.98256.00256.89846,301256.89
11/28/2025257.85259.04257.02258.75467,849258.75
11/26/2025255.62258.95255.18257.43799,794257.43
11/25/2025251.04255.87250.82255.401,454,880255.40
11/24/2025247.98250.99247.52249.661,029,212249.66
11/21/2025242.48248.84242.00247.26777,630247.26
11/20/2025249.09250.33241.17241.32857,204241.32
11/19/2025245.99247.79244.48245.68812,967245.68
11/18/2025243.65247.09242.98245.55897,752245.55
11/17/2025249.35249.99244.12245.101,834,455245.10
11/14/2025247.09251.58247.00249.81512,269249.81
11/13/2025254.88255.57249.59250.36729,403250.36
11/12/2025256.21257.96255.76256.00832,455256.00
11/11/2025254.95256.36254.31255.60327,315255.60
11/10/2025255.50256.31253.21255.25546,830255.25
11/07/2025248.81253.41248.22253.41460,534253.41
11/06/2025254.07254.74249.66250.37865,819250.37
11/05/2025251.58255.25251.12253.88580,871253.88
11/04/2025251.04253.06250.31251.12446,487251.12
11/03/2025254.77254.77251.14254.42575,232254.42
10/31/2025253.59255.54252.76254.99607,243254.99
10/30/2025253.84256.55253.02253.16413,739253.16
10/29/2025257.21259.02254.30255.53521,389255.53
10/28/2025259.53259.85257.35257.68639,450257.68
10/27/2025261.05261.24259.19260.08551,526260.08
10/24/2025259.78260.54258.72258.83346,103258.83
10/23/2025254.70257.61254.23257.04420,831257.04
10/22/2025256.75257.31252.40254.09698,979254.09
10/21/2025256.30258.29255.36257.17397,033257.17
10/20/2025255.54257.08255.11256.73753,852256.73
10/17/2025252.06254.06251.29253.20530,204253.20
10/16/2025257.33257.51252.00253.21567,082253.21
10/15/2025257.75259.42254.22256.60511,325256.60
10/14/2025250.13257.07249.73255.61466,300255.61
10/13/2025251.39253.88251.28253.06378,865253.06
10/10/2025256.40256.94247.95248.10601,271248.10
10/09/2025258.02258.61255.12255.691,116,966255.69
10/08/2025256.81258.32255.44257.981,004,526257.98
10/07/2025259.07259.07254.63255.73588,613255.73
10/06/2025259.44259.68257.38258.19437,683258.19
10/03/2025257.45259.49257.26257.86398,184257.86
10/02/2025255.60256.70254.25256.52661,182256.52
10/01/2025252.78255.51252.78254.96741,953254.96
9/30/2025253.87254.56251.87254.28662,430254.28
9/29/2025255.39255.39253.39254.13504,019254.13
9/26/2025253.24255.02252.75254.83487,766254.03
9/25/2025252.66253.19251.11252.59549,000251.79
9/24/2025257.42257.95254.97255.022,107,929254.21
9/23/2025258.54259.96256.93257.14864,150256.33
9/22/2025256.85258.24255.85257.882,384,825257.06