Skip to main content
Vanguard Small-Cap Growth ETF (VBK)
NYSEARCA: VBK · Real-Time Price · USD
313.38
-5.39 (-1.69%)
At close: Mar 5, 2026, 4:00 PM EST
313.38
0.00 (0.00%)
After-hours: Mar 5, 2026, 4:10 PM EST

VBK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026315.80318.78309.38310.27--2.67%161,480
Mar 4, 2026318.64320.21315.65318.77318.770.64%145,953
Mar 3, 2026314.51319.08308.70316.75316.75-1.91%269,999
Mar 2, 2026316.02323.65316.02322.93322.930.82%203,498
Feb 27, 2026318.65320.30317.00320.29320.29-1.03%183,954
Feb 26, 2026322.50323.63318.01323.63323.630.70%180,687
Feb 25, 2026322.06322.47319.72321.39321.390.44%171,058
Feb 24, 2026315.22320.42315.12319.97319.971.31%149,309
Feb 23, 2026318.68319.40313.46315.84315.84-1.37%170,815
Feb 20, 2026318.50324.57318.15320.24320.240.23%179,445
Feb 19, 2026316.50319.88315.56319.51319.510.41%161,625
Feb 18, 2026316.25321.23315.14318.20318.200.97%136,561
Feb 17, 2026313.76316.59310.00315.14315.140.02%219,441
Feb 13, 2026311.80317.38309.14315.07315.071.53%202,700
Feb 12, 2026319.89321.02309.45310.33310.33-2.34%202,975
Feb 11, 2026321.93322.42313.50317.75317.75-0.51%158,485
Feb 10, 2026320.55322.41318.75319.38319.38-0.29%188,346
Feb 9, 2026316.67321.34314.79320.32320.321.24%149,689
Feb 6, 2026309.44317.00309.44316.39316.393.98%220,712
Feb 5, 2026305.81310.86302.83304.27304.27-1.80%198,179
Feb 4, 2026315.22315.37304.33309.85309.85-1.48%261,318
Feb 3, 2026316.85318.27308.68314.51314.51-0.11%183,126
Feb 2, 2026311.52316.37311.52314.87314.870.65%225,675
Jan 30, 2026317.89320.76311.70312.84312.84-1.88%217,052
Jan 29, 2026322.18322.46314.22318.85318.85-1.03%370,978
Jan 28, 2026324.55324.99320.90322.18322.18-0.12%263,117
Jan 27, 2026322.88323.14320.84322.58322.580.20%145,292
Jan 26, 2026323.13325.00321.60321.93321.93-0.53%246,197
Jan 23, 2026326.94326.94322.58323.63323.63-1.15%166,628
Jan 22, 2026328.43329.04325.64327.38327.380.66%505,798
Jan 21, 2026323.63326.38319.61325.24325.241.30%216,922
Jan 20, 2026319.70324.13318.81321.06321.06-1.21%283,966
Jan 16, 2026325.16327.23323.87325.00325.000.14%180,929
Jan 15, 2026324.36326.97323.86324.53324.530.79%211,261
Jan 14, 2026321.57322.15318.78321.98321.98-0.11%275,215
Jan 13, 2026323.23323.70320.95322.34322.340.14%2,284,730
Jan 12, 2026319.30322.33318.31321.90321.900.54%172,794
Jan 9, 2026318.50321.04317.66320.16320.161.06%304,690
Jan 8, 2026316.43317.30314.38316.80316.80-0.06%147,582
Jan 7, 2026317.16317.74314.71316.99316.99-0.22%199,865
Jan 6, 2026311.67317.74310.73317.68317.681.97%250,874
Jan 5, 2026308.80312.08308.08311.54311.541.48%263,207
Jan 2, 2026303.89307.28302.55307.01307.011.62%217,359
Dec 31, 2025304.73304.89301.76302.11302.11-0.98%144,514
Dec 30, 2025306.93307.50305.01305.11305.11-0.56%187,215
Dec 29, 2025306.69308.37305.83306.84306.84-0.62%247,165
Dec 26, 2025310.16310.16307.50308.75308.75-0.36%111,585
Dec 24, 2025309.60310.48308.70309.88309.880.06%86,244
Dec 23, 2025309.93311.21307.88309.69309.69-0.49%165,997
Dec 22, 2025308.74312.61308.74311.21311.211.31%181,985
Dec 19, 2025302.20307.69302.20307.18306.791.97%302,551
Dec 18, 2025302.59304.26300.26301.24300.860.86%184,964
Dec 17, 2025303.37305.64298.41298.68298.31-1.28%379,902
Dec 16, 2025302.66304.54300.30302.56302.18-0.30%190,056
Dec 15, 2025308.15308.99303.30303.48303.10-1.04%149,638
Dec 12, 2025312.54312.83305.64306.67306.29-1.96%141,731
Dec 11, 2025308.65312.80308.11312.79312.401.21%211,828
Dec 10, 2025305.59310.69304.89309.04308.650.98%147,565
Dec 9, 2025304.91307.81304.91306.04305.66-121,884
Dec 8, 2025308.25308.25305.09306.04305.66-0.11%149,161
Dec 5, 2025306.93308.50305.94306.37305.99-0.16%238,521
Dec 4, 2025303.66307.42302.86306.87306.481.07%166,450
Dec 3, 2025300.45303.82299.90303.63303.250.98%381,978
Dec 2, 2025302.90304.00300.68300.68300.30-0.08%240,146
Dec 1, 2025300.57303.62300.35300.93300.55-1.02%177,512
Nov 28, 2025302.41304.40301.89304.04303.660.85%91,732
Nov 26, 2025299.49303.61298.89301.49301.110.85%135,108
Nov 25, 2025293.27299.30292.27298.95298.572.01%137,496
Nov 24, 2025289.38293.93288.83293.05292.681.85%220,495
Nov 21, 2025282.00289.75280.27287.72287.362.20%236,417
Nov 20, 2025293.21294.67281.00281.53281.18-2.12%182,535
Nov 19, 2025287.14290.33285.47287.64287.280.29%309,551
Nov 18, 2025284.61288.57283.00286.82286.460.08%256,163
Nov 17, 2025290.54292.31284.82286.59286.23-1.76%219,688
Nov 14, 2025286.59294.95286.11291.71291.34-0.02%287,936
Nov 13, 2025300.17300.46291.15291.77291.40-3.41%224,222
Nov 12, 2025302.87304.58301.06302.06301.68-0.01%166,166
Nov 11, 2025301.60303.00300.43302.09301.71-0.16%116,079
Nov 10, 2025302.33303.69299.64302.56302.181.27%192,634
Nov 7, 2025292.95298.77290.56298.77298.400.96%200,105
Nov 6, 2025301.32301.62294.50295.92295.55-1.70%158,656
Nov 5, 2025297.82302.64297.70301.04300.661.38%115,477
Nov 4, 2025298.11300.69296.66296.94296.57-1.96%200,288
Nov 3, 2025304.14304.65298.99302.87302.49-0.28%160,139
Oct 31, 2025302.01304.40300.93303.72303.341.04%143,951
Oct 30, 2025301.97305.10300.47300.60300.22-1.12%175,029
Oct 29, 2025306.01308.33302.65304.00303.62-0.85%189,155
Oct 28, 2025309.30309.30306.23306.61306.23-0.89%126,900
Oct 27, 2025310.03310.81308.40309.36308.970.81%179,321
Oct 24, 2025308.36309.43306.86306.86306.480.76%141,692
Oct 23, 2025299.87304.97299.87304.54304.161.76%167,761
Oct 22, 2025304.43304.55296.15299.27298.89-1.88%351,731
Oct 21, 2025304.08306.50302.67304.99304.610.15%143,049
Oct 20, 2025303.06305.54303.06304.52304.141.46%136,827
Oct 17, 2025299.29302.11297.60300.14299.76-0.46%158,907
Oct 16, 2025306.35307.23299.89301.52301.14-1.18%205,312
Oct 15, 2025306.00308.29302.08305.13304.750.68%139,752
Oct 14, 2025297.74305.56296.49303.06302.680.40%147,437
Oct 13, 2025299.30302.55298.69301.84301.462.42%112,155
Oct 10, 2025304.71305.55294.36294.70294.33-3.05%190,417