Skip to main content
Vanguard Small-Cap ETF (VB)
NYSEARCA: VB · Real-Time Price · USD
280.63
-2.94 (-1.04%)
At close: Apr 28, 2026, 4:00 PM EDT
280.72
+0.09 (0.03%)
After-hours: Apr 28, 2026, 8:00 PM EDT

VB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026283.02283.89279.86280.63280.63-1.04%1,133,019
Apr 27, 2026283.69285.28282.55283.57283.570.06%692,278
Apr 24, 2026284.06284.59281.84283.40283.400.05%489,900
Apr 23, 2026283.98285.08279.67283.25283.25-0.36%629,111
Apr 22, 2026287.16287.34283.24284.28284.280.04%420,333
Apr 21, 2026287.04288.80283.48284.17284.17-0.70%572,721
Apr 20, 2026283.53286.47283.52286.16286.160.52%468,709
Apr 17, 2026282.15286.34281.83284.67284.671.82%690,440
Apr 16, 2026279.11280.45278.04279.57279.570.46%634,191
Apr 15, 2026278.50279.33276.97278.28278.280.01%1,397,421
Apr 14, 2026277.50278.87276.42278.24278.240.76%450,109
Apr 13, 2026271.36276.18271.21276.13276.131.48%442,011
Apr 10, 2026273.68273.80271.64272.11272.11-0.32%435,861
Apr 9, 2026271.90274.16271.07272.98272.98-0.04%1,299,389
Apr 8, 2026273.30274.81271.40273.10273.102.84%592,321
Apr 7, 2026264.62266.80263.38265.55265.550.02%601,409
Apr 6, 2026264.34265.81263.10265.51265.510.32%1,003,372
Apr 2, 2026259.35266.79258.73264.66264.660.47%727,980
Apr 1, 2026263.59265.71263.27263.41263.410.57%926,209
Mar 31, 2026257.43263.19256.45261.92261.923.18%1,274,846
Mar 30, 2026258.85259.06252.69253.84253.84-0.95%1,216,577
Mar 27, 2026259.38259.85255.62256.27256.27-2.09%938,119
Mar 26, 2026263.51266.46261.52261.74260.76-1.63%851,484
Mar 25, 2026266.26267.55263.30266.09265.090.98%931,331
Mar 24, 2026260.28264.93259.59263.51262.520.49%545,305
Mar 23, 2026261.88266.21261.11262.22261.241.94%974,466
Mar 20, 2026262.79263.11255.58257.24256.28-2.32%1,153,298
Mar 19, 2026259.40265.06259.25263.35262.360.30%1,063,182
Mar 18, 2026264.27265.64262.48262.55261.57-1.08%1,020,375
Mar 17, 2026264.46266.79264.40265.42264.430.97%557,046
Mar 16, 2026263.41265.44262.56262.88261.890.87%527,836
Mar 13, 2026262.93264.22259.93260.61259.63-0.05%603,358
Mar 12, 2026263.62264.52260.63260.75259.77-2.12%847,082
Mar 11, 2026265.87267.69264.40266.41265.41-0.09%547,036
Mar 10, 2026267.85270.91266.20266.65265.65-0.47%737,449
Mar 9, 2026262.14268.63258.81267.91266.911.02%1,193,627
Mar 6, 2026266.75267.18264.09265.20264.21-2.18%722,060
Mar 5, 2026273.04275.18268.90271.12270.10-1.55%715,799
Mar 4, 2026275.64276.69273.00275.40274.370.50%688,453
Mar 3, 2026272.08275.61267.60274.02272.99-1.69%1,055,753
Mar 2, 2026273.78279.28273.68278.74277.700.59%639,429
Feb 27, 2026276.66277.51274.83277.11276.07-1.01%672,574
Feb 26, 2026278.86280.17276.43279.93278.880.66%756,723
Feb 25, 2026279.17279.17276.06278.09277.050.25%531,624
Feb 24, 2026274.61277.74274.45277.41276.371.05%473,984
Feb 23, 2026277.96278.65272.92274.54273.51-1.65%535,672
Feb 20, 2026277.32281.90276.79279.14278.090.34%1,125,572
Feb 19, 2026276.78278.34275.95278.19277.150.06%755,474
Feb 18, 2026276.19279.75275.33278.01276.970.71%669,698
Feb 17, 2026275.70277.27272.66276.04275.01-0.09%803,790
Feb 13, 2026273.44277.85271.66276.30275.261.23%862,499
Feb 12, 2026279.82281.40271.60272.94271.92-1.87%1,593,284
Feb 11, 2026280.36281.47276.04278.13277.09-0.29%583,325
Feb 10, 2026278.82280.63278.14278.93277.880.15%455,487
Feb 9, 2026276.84279.41275.98278.51277.470.42%787,883
Feb 6, 2026272.39277.89272.17277.35276.313.12%698,557
Feb 5, 2026270.05272.77268.21268.96267.95-1.18%704,159
Feb 4, 2026273.08274.40268.98272.17271.15-0.02%1,130,102
Feb 3, 2026272.71274.58268.52272.22271.200.18%1,069,071
Feb 2, 2026268.71272.70268.71271.74270.720.69%737,010
Jan 30, 2026271.35273.31268.07269.89268.88-1.01%1,093,484
Jan 29, 2026274.19274.68269.27272.65271.63-0.19%1,068,769
Jan 28, 2026275.11275.65272.69273.17272.15-0.33%571,132
Jan 27, 2026274.43274.52273.04274.07273.040.03%553,504
Jan 26, 2026274.95275.88273.57273.99272.96-0.24%521,068
Jan 23, 2026277.32277.78273.85274.66273.63-1.08%932,989
Jan 22, 2026278.67279.85277.36277.66276.620.29%900,826
Jan 21, 2026273.93277.93273.04276.85275.811.86%616,027
Jan 20, 2026271.97274.35271.11271.79270.77-1.36%804,065
Jan 16, 2026276.18276.72274.79275.53274.50-0.09%506,548
Jan 15, 2026274.52277.01274.31275.78274.750.99%2,548,459
Jan 14, 2026272.08273.44271.06273.08272.060.21%715,006
Jan 13, 2026273.00273.68271.44272.52271.500.11%594,756
Jan 12, 2026270.77272.49270.07272.21271.190.15%499,642
Jan 9, 2026270.34272.41269.32271.79270.770.95%633,085
Jan 8, 2026266.99269.81266.19269.23268.220.66%508,526
Jan 7, 2026269.19269.70266.65267.47266.47-0.72%531,197
Jan 6, 2026264.60269.47264.35269.41268.401.68%549,022
Jan 5, 2026262.47265.86262.12264.97263.981.31%680,725
Jan 2, 2026259.30261.95258.10261.54260.561.39%783,662
Dec 31, 2025260.45260.50257.86257.95256.98-0.97%475,921
Dec 30, 2025261.71262.00260.43260.47259.49-0.38%521,609
Dec 29, 2025261.76262.86260.94261.46260.48-0.53%436,470
Dec 26, 2025263.48263.48262.02262.84261.85-0.17%360,862
Dec 24, 2025263.20263.80262.28263.28262.290.19%452,685
Dec 23, 2025263.27264.08262.04262.78261.79-0.48%785,361
Dec 22, 2025262.62264.84262.60264.05263.060.69%562,344
Dec 19, 2025260.28262.84260.00262.24260.330.97%581,803
Dec 18, 2025260.71262.32259.15259.72257.830.50%640,810
Dec 17, 2025260.40262.54258.07258.44256.56-0.52%1,525,548
Dec 16, 2025261.18262.01258.58259.79257.90-0.56%1,487,220
Dec 15, 2025263.98264.41260.84261.24259.34-0.52%498,475
Dec 12, 2025266.57266.92262.04262.61260.70-1.35%598,355
Dec 11, 2025262.94266.43262.68266.21264.271.07%611,014
Dec 10, 2025259.21264.51259.21263.38261.471.61%1,095,810
Dec 9, 2025258.54260.98258.50259.21257.33-0.05%634,622
Dec 8, 2025261.03261.35258.89259.34257.45-0.33%549,216
Dec 5, 2025260.30261.76259.71260.19258.30-0.03%900,766
Dec 4, 2025258.72261.08258.20260.26258.370.51%569,700
Dec 3, 2025256.40259.02256.18258.94257.061.01%524,678