Vanguard Small-Cap ETF (VB)
AMEX: VB
· Real-Time Price · USD
254.03
-0.80 (-0.31%)
At close: Sep 29, 2025, 3:59 PM
254.34
0.12%
After-hours: Sep 29, 2025, 07:56 PM EDT
VB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 255.39 | 255.39 | 253.39 | 254.13 | 254.13 | -0.27% | 503,808 |
| Sep 26, 2025 | 253.24 | 255.02 | 252.75 | 254.83 | 254.02 | 0.89% | 487,800 |
| Sep 25, 2025 | 252.66 | 253.19 | 251.11 | 252.59 | 251.79 | -0.95% | 549,001 |
| Sep 24, 2025 | 257.42 | 257.95 | 254.97 | 255.02 | 254.21 | -0.82% | 2,107,933 |
| Sep 23, 2025 | 258.54 | 259.96 | 256.93 | 257.14 | 256.33 | -0.29% | 864,160 |
| Sep 22, 2025 | 256.85 | 258.24 | 255.85 | 257.88 | 257.07 | 0.07% | 2,384,821 |
| Sep 19, 2025 | 259.80 | 259.99 | 256.88 | 257.69 | 256.88 | -0.57% | 539,398 |
| Sep 18, 2025 | 257.05 | 259.57 | 256.35 | 259.17 | 258.35 | 1.48% | 755,748 |
| Sep 17, 2025 | 255.97 | 260.13 | 253.40 | 255.39 | 254.58 | 0.02% | 805,686 |
| Sep 16, 2025 | 255.88 | 256.22 | 253.88 | 255.34 | 254.53 | -0.19% | 493,800 |
| Sep 15, 2025 | 256.25 | 257.16 | 255.50 | 255.83 | 255.02 | 0.16% | 545,800 |
| Sep 12, 2025 | 257.75 | 257.76 | 255.30 | 255.41 | 254.60 | -1.09% | 420,310 |
| Sep 11, 2025 | 254.55 | 258.27 | 254.00 | 258.22 | 257.40 | 1.83% | 533,602 |
| Sep 10, 2025 | 254.50 | 255.50 | 252.59 | 253.58 | 252.78 | -0.17% | 611,000 |
| Sep 9, 2025 | 255.58 | 255.58 | 252.98 | 254.00 | 253.20 | -0.75% | 1,036,318 |
| Sep 8, 2025 | 255.94 | 256.08 | 253.89 | 255.91 | 255.10 | 0.15% | 967,200 |
| Sep 5, 2025 | 255.12 | 257.33 | 252.95 | 255.52 | 254.71 | 0.71% | 831,500 |
| Sep 4, 2025 | 251.49 | 253.85 | 250.54 | 253.73 | 252.93 | 1.21% | 475,400 |
| Sep 3, 2025 | 250.80 | 252.36 | 249.49 | 250.69 | 249.90 | -0.20% | 558,490 |
| Sep 2, 2025 | 249.50 | 251.32 | 248.79 | 251.20 | 250.41 | -0.51% | 465,709 |