Vanguard Small-Cap Growth... (VBK)
AMEX: VBK
· Real-Time Price · USD
302.56
1.11 (0.37%)
At close: Oct 03, 2025, 3:59 PM
304.02
0.48%
After-hours: Oct 03, 2025, 07:56 PM EDT
VBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 302.83 | 304.89 | 301.40 | 302.39 | 302.39 | 0.31% | 348,047 |
| Oct 2, 2025 | 299.75 | 301.78 | 298.34 | 301.45 | 301.45 | 0.92% | 211,244 |
| Oct 1, 2025 | 296.93 | 298.95 | 296.93 | 298.70 | 298.70 | 0.36% | 127,011 |
| Sep 30, 2025 | 298.28 | 298.80 | 294.95 | 297.62 | 297.62 | -0.24% | 163,300 |
| Sep 29, 2025 | 299.80 | 299.98 | 298.06 | 298.35 | 298.35 | 0.05% | 278,742 |
| Sep 26, 2025 | 296.79 | 298.23 | 295.81 | 298.19 | 297.76 | 0.81% | 98,000 |
| Sep 25, 2025 | 295.04 | 296.85 | 293.06 | 295.79 | 295.36 | -1.13% | 148,672 |
| Sep 24, 2025 | 303.25 | 303.37 | 298.78 | 299.17 | 298.73 | -1.36% | 105,930 |
| Sep 23, 2025 | 305.51 | 306.11 | 302.75 | 303.30 | 302.86 | -0.44% | 199,773 |
| Sep 22, 2025 | 303.08 | 304.99 | 301.73 | 304.65 | 304.21 | 0.27% | 186,836 |
| Sep 19, 2025 | 305.82 | 305.82 | 302.93 | 303.82 | 303.38 | -0.43% | 151,200 |
| Sep 18, 2025 | 303.02 | 305.82 | 301.70 | 305.12 | 304.68 | 1.55% | 160,665 |
| Sep 17, 2025 | 300.97 | 305.00 | 297.67 | 300.47 | 300.03 | 0.14% | 184,250 |
| Sep 16, 2025 | 299.97 | 300.52 | 297.86 | 300.04 | 299.60 | 0.09% | 197,930 |
| Sep 15, 2025 | 299.38 | 300.82 | 299.02 | 299.78 | 299.34 | 0.43% | 209,509 |
| Sep 12, 2025 | 300.99 | 300.99 | 298.05 | 298.49 | 298.06 | -0.76% | 143,314 |
| Sep 11, 2025 | 296.84 | 301.58 | 296.84 | 300.79 | 300.35 | 1.68% | 167,314 |
| Sep 10, 2025 | 297.63 | 298.35 | 294.66 | 295.82 | 295.39 | -0.29% | 151,002 |
| Sep 9, 2025 | 298.01 | 298.01 | 294.62 | 296.67 | 296.24 | -0.73% | 227,728 |
| Sep 8, 2025 | 298.36 | 298.85 | 296.32 | 298.85 | 298.42 | 0.57% | 267,100 |
Page 1 of 136