Skip to main content
Vanguard Small-Cap ETF (VB)
NYSEARCA: VB · Real-Time Price · USD
299.49
+0.77 (0.26%)
At close: Jun 26, 2026, 4:00 PM EDT
300.48
+0.99 (0.33%)
After-hours: Jun 26, 2026, 8:00 PM EDT

VB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026296.98300.59296.98299.49299.490.26%820,396
Jun 25, 2026299.50302.20298.23299.61298.720.80%589,296
Jun 24, 2026295.46299.38295.43297.23296.350.75%564,314
Jun 23, 2026293.23297.12293.07295.01294.13-0.76%653,653
Jun 22, 2026297.06298.42296.21297.27296.380.26%569,160
Jun 18, 2026295.89296.86294.19296.51295.631.17%827,051
Jun 17, 2026296.72299.40292.49293.07292.20-1.18%843,145
Jun 16, 2026298.92300.33296.21296.58295.70-0.62%443,537
Jun 15, 2026300.33301.41297.95298.44297.550.70%744,677
Jun 12, 2026295.93298.02294.00296.38295.500.70%539,077
Jun 11, 2026289.04294.77288.50294.32293.442.50%500,865
Jun 10, 2026290.22293.78286.97287.13286.28-1.45%587,150
Jun 9, 2026291.84295.36284.52291.36290.490.69%547,214
Jun 8, 2026290.55291.68288.97289.36288.500.40%800,392
Jun 5, 2026293.00293.64287.04288.20287.34-2.44%560,039
Jun 4, 2026293.33295.99292.76295.40294.520.70%429,265
Jun 3, 2026294.11294.52292.09293.36292.49-0.65%1,286,621
Jun 2, 2026292.59295.46292.45295.29294.410.75%469,410
Jun 1, 2026291.72294.15290.75293.09292.22-0.14%631,935
May 29, 2026293.43294.11292.01293.51292.64-0.17%1,429,496
May 28, 2026291.97294.75290.70294.01293.130.50%1,132,515
May 27, 2026293.65294.24292.28292.56291.69-0.12%403,364
May 26, 2026291.59293.26290.63292.90292.031.32%525,855
May 22, 2026287.83289.79287.40289.09288.230.92%677,092
May 21, 2026283.25287.13281.57286.45285.600.63%546,530
May 20, 2026280.48284.77278.27284.67283.822.03%720,135
May 19, 2026280.00280.77277.32279.00278.17-0.86%389,301
May 18, 2026282.72283.81280.07281.43280.59-0.14%496,488
May 15, 2026284.22284.40281.49281.82280.98-1.81%418,983
May 14, 2026287.00288.36285.24287.01286.160.47%377,880
May 13, 2026287.02287.02283.74285.67284.82-0.23%434,153
May 12, 2026287.67287.71282.94286.33285.48-0.78%548,296
May 11, 2026288.90289.68288.13288.58287.720.14%392,518
May 8, 2026288.73289.17286.60288.17287.310.55%347,706
May 7, 2026291.65291.99286.09286.58285.73-1.47%573,861
May 6, 2026289.47291.03288.20290.85289.981.45%1,057,513
May 5, 2026285.05287.21284.21286.69285.841.16%429,807
May 4, 2026284.22286.20282.18283.39282.55-0.50%506,367
May 1, 2026285.47286.00283.80284.82283.970.15%542,364
Apr 30, 2026280.35284.60280.13284.39283.541.85%528,667
Apr 29, 2026281.05281.33277.89279.23278.40-0.50%466,842
Apr 28, 2026283.02283.89279.86280.63279.79-1.04%1,133,063
Apr 27, 2026283.69285.28282.55283.57282.730.06%692,505
Apr 24, 2026284.06284.59281.84283.40282.560.05%489,976
Apr 23, 2026283.98285.08279.67283.25282.41-0.36%630,487
Apr 22, 2026287.16287.34283.24284.28283.430.04%421,466
Apr 21, 2026287.04288.80283.48284.17283.32-0.70%573,239
Apr 20, 2026283.53286.47283.52286.16285.310.52%469,292
Apr 17, 2026282.15286.34281.83284.67283.821.82%690,479
Apr 16, 2026279.11280.45278.04279.57278.740.46%635,856
Apr 15, 2026278.50279.33276.97278.28277.450.01%1,397,580
Apr 14, 2026277.50278.87276.42278.24277.410.76%451,697
Apr 13, 2026271.36276.18271.21276.13275.311.48%442,207
Apr 10, 2026273.68273.80271.64272.11271.30-0.32%436,027
Apr 9, 2026271.90274.16271.07272.98272.17-0.04%1,299,939
Apr 8, 2026273.30274.81271.40273.10272.292.84%595,815
Apr 7, 2026264.62266.80263.38265.55264.760.02%605,632
Apr 6, 2026264.34265.81263.10265.51264.720.32%1,003,790
Apr 2, 2026259.35266.79258.73264.66263.870.47%728,682
Apr 1, 2026263.59265.71263.27263.41262.630.57%926,320
Mar 31, 2026257.43263.19256.45261.92261.143.18%1,275,062
Mar 30, 2026258.85259.06252.69253.84253.08-0.95%1,217,165
Mar 27, 2026259.38259.85255.62256.27255.51-1.72%938,677
Mar 26, 2026263.51266.46261.52261.74259.98-1.63%851,484
Mar 25, 2026266.26267.55263.30266.09264.300.98%931,331
Mar 24, 2026260.28264.93259.59263.51261.740.49%545,305
Mar 23, 2026261.88266.21261.11262.22260.461.94%974,466
Mar 20, 2026262.79263.11255.58257.24255.51-2.32%1,153,298
Mar 19, 2026259.40265.06259.25263.35261.580.30%1,063,182
Mar 18, 2026264.27265.64262.48262.55260.79-1.08%1,020,375
Mar 17, 2026264.46266.79264.40265.42263.640.97%557,046
Mar 16, 2026263.41265.44262.56262.88261.110.87%527,836
Mar 13, 2026262.93264.22259.93260.61258.86-0.05%603,358
Mar 12, 2026263.62264.52260.63260.75259.00-2.12%847,082
Mar 11, 2026265.87267.69264.40266.41264.62-0.09%547,036
Mar 10, 2026267.85270.91266.20266.65264.86-0.47%737,449
Mar 9, 2026262.14268.63258.81267.91266.111.02%1,193,627
Mar 6, 2026266.75267.18264.09265.20263.42-2.18%722,060
Mar 5, 2026273.04275.18268.90271.12269.30-1.55%715,799
Mar 4, 2026275.64276.69273.00275.40273.550.50%688,453
Mar 3, 2026272.08275.61267.60274.02272.18-1.69%1,055,753
Mar 2, 2026273.78279.28273.68278.74276.870.59%639,429
Feb 27, 2026276.66277.51274.83277.11275.25-1.01%672,574
Feb 26, 2026278.86280.17276.43279.93278.050.66%756,723
Feb 25, 2026279.17279.17276.06278.09276.220.25%531,624
Feb 24, 2026274.61277.74274.45277.41275.551.05%473,984
Feb 23, 2026277.96278.65272.92274.54272.70-1.65%535,672
Feb 20, 2026277.32281.90276.79279.14277.270.34%1,125,572
Feb 19, 2026276.78278.34275.95278.19276.320.06%755,474
Feb 18, 2026276.19279.75275.33278.01276.140.71%669,698
Feb 17, 2026275.70277.27272.66276.04274.19-0.09%803,790
Feb 13, 2026273.44277.85271.66276.30274.441.23%862,499
Feb 12, 2026279.82281.40271.60272.94271.11-1.87%1,593,284
Feb 11, 2026280.36281.47276.04278.13276.26-0.29%583,325
Feb 10, 2026278.82280.63278.14278.93277.060.15%455,487
Feb 9, 2026276.84279.41275.98278.51276.640.42%787,883
Feb 6, 2026272.39277.89272.17277.35275.493.12%698,557
Feb 5, 2026270.05272.77268.21268.96267.15-1.18%704,159
Feb 4, 2026273.08274.40268.98272.17270.34-0.02%1,130,102
Feb 3, 2026272.71274.58268.52272.22270.390.18%1,069,071