Skip to main content
Vanguard Small-Cap Growth ETF (VBK)
NYSEARCA: VBK · Real-Time Price · USD
306.37
-0.50 (-0.16%)
At close: Dec 5, 2025, 4:00 PM EST
306.47
+0.10 (0.03%)
After-hours: Dec 5, 2025, 8:00 PM EST

VBK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025306.93308.50305.94306.37306.37-0.16%238,507
Dec 4, 2025303.66307.42302.86306.87306.871.07%165,621
Dec 3, 2025300.45303.82299.90303.63303.630.98%381,964
Dec 2, 2025302.90304.00300.68300.68300.68-0.08%239,676
Dec 1, 2025300.57303.62300.35300.93300.93-1.02%177,428
Nov 28, 2025302.41304.40301.89304.04304.040.85%91,640
Nov 26, 2025299.49303.61298.89301.49301.490.85%135,103
Nov 25, 2025293.27299.30292.27298.95298.952.01%137,495
Nov 24, 2025289.38293.93288.83293.05293.051.85%220,076
Nov 21, 2025282.00289.75280.27287.72287.722.20%235,554
Nov 20, 2025293.21294.67281.00281.53281.53-2.12%182,535
Nov 19, 2025287.14290.33285.47287.64287.640.29%309,551
Nov 18, 2025284.61288.57283.00286.82286.820.08%256,163
Nov 17, 2025290.54292.31284.82286.59286.59-1.76%219,688
Nov 14, 2025286.59294.95286.11291.71291.71-0.02%287,936
Nov 13, 2025300.17300.46291.15291.77291.77-3.41%224,222
Nov 12, 2025302.87304.58301.06302.06302.06-0.01%166,166
Nov 11, 2025301.60303.00300.43302.09302.09-0.16%116,079
Nov 10, 2025302.33303.69299.64302.56302.561.27%192,634
Nov 7, 2025292.95298.77290.56298.77298.770.96%200,105
Nov 6, 2025301.32301.62294.50295.92295.92-1.70%158,656
Nov 5, 2025297.82302.64297.70301.04301.041.38%115,477
Nov 4, 2025298.11300.69296.66296.94296.94-1.96%200,288
Nov 3, 2025304.14304.65298.99302.87302.87-0.28%160,139
Oct 31, 2025302.01304.40300.93303.72303.721.04%143,951
Oct 30, 2025301.97305.10300.47300.60300.60-1.12%175,029
Oct 29, 2025306.01308.33302.65304.00304.00-0.85%189,155
Oct 28, 2025309.30309.30306.23306.61306.61-0.89%126,900
Oct 27, 2025310.03310.81308.40309.36309.360.81%179,321
Oct 24, 2025308.36309.43306.86306.86306.860.76%141,692
Oct 23, 2025299.87304.97299.87304.54304.541.76%167,761
Oct 22, 2025304.43304.55296.15299.27299.27-1.88%351,731
Oct 21, 2025304.08306.50302.67304.99304.990.15%143,049
Oct 20, 2025303.06305.54303.06304.52304.521.46%136,827
Oct 17, 2025299.29302.11297.60300.14300.14-0.46%158,907
Oct 16, 2025306.35307.23299.89301.52301.52-1.18%205,312
Oct 15, 2025306.00308.29302.08305.13305.130.68%139,752
Oct 14, 2025297.74305.56296.49303.06303.060.40%147,437
Oct 13, 2025299.30302.55298.69301.84301.842.42%112,155
Oct 10, 2025304.71305.55294.36294.70294.70-3.05%190,417
Oct 9, 2025305.62306.18303.02303.96303.96-0.53%129,600
Oct 8, 2025303.02305.69302.19305.57305.571.42%125,040
Oct 7, 2025305.60305.60298.77301.29301.29-1.07%230,533
Oct 6, 2025305.02306.76303.23304.54304.540.71%139,981
Oct 3, 2025302.83304.89301.40302.39302.390.31%348,053
Oct 2, 2025299.75301.78298.34301.45301.450.92%211,244
Oct 1, 2025296.93298.95296.93298.70298.700.36%127,011
Sep 30, 2025298.28298.80294.96297.62297.62-0.24%163,259
Sep 29, 2025299.80299.98298.06298.35298.350.05%278,742
Sep 26, 2025296.79298.23295.81298.19297.760.81%97,969
Sep 25, 2025295.04296.85293.06295.79295.36-1.13%148,672
Sep 24, 2025303.25303.37298.78299.17298.73-1.36%105,930
Sep 23, 2025305.51306.11302.75303.30302.86-0.44%199,773
Sep 22, 2025303.08304.99301.73304.65304.210.27%186,836
Sep 19, 2025305.82305.82302.93303.82303.38-0.43%151,193
Sep 18, 2025303.02305.82301.70305.12304.681.55%160,665
Sep 17, 2025300.97305.00297.67300.47300.030.14%184,250
Sep 16, 2025299.97300.53297.86300.04299.600.09%197,930
Sep 15, 2025299.38300.82299.02299.78299.340.43%209,509
Sep 12, 2025300.99300.99298.05298.49298.06-0.76%143,314
Sep 11, 2025296.84301.58296.84300.79300.351.68%167,314
Sep 10, 2025297.63298.35294.66295.82295.39-0.29%151,002
Sep 9, 2025298.01298.01294.62296.67296.24-0.73%227,728
Sep 8, 2025298.36298.85296.32298.85298.420.57%267,091
Sep 5, 2025296.46299.00293.49297.17296.741.09%169,564
Sep 4, 2025290.92294.13290.16293.98293.551.15%126,309
Sep 3, 2025291.27292.46289.38290.65290.23-0.31%181,191
Sep 2, 2025289.02291.54287.97291.54291.12-0.52%168,814
Aug 29, 2025295.35295.95291.92293.05292.62-0.60%194,328
Aug 28, 2025293.32295.37293.20294.81294.380.86%156,544
Aug 27, 2025290.49293.00290.49292.31291.880.66%189,437
Aug 26, 2025289.89291.46289.50290.38289.960.37%178,810
Aug 25, 2025291.42291.71289.30289.30288.88-0.91%167,635
Aug 22, 2025285.05293.43284.74291.95291.532.79%284,429
Aug 21, 2025282.32284.41281.71284.03283.620.18%218,151
Aug 20, 2025283.72284.66280.45283.51283.10-0.44%257,917
Aug 19, 2025287.58287.82284.11284.76284.35-1.06%228,042
Aug 18, 2025286.30288.03286.17287.81287.390.53%245,114
Aug 15, 2025286.25286.93284.77286.30285.880.24%208,629
Aug 14, 2025286.17286.74284.10285.61285.19-1.41%219,099
Aug 13, 2025286.06289.83285.28289.70289.281.76%640,127
Aug 12, 2025279.68284.73279.44284.68284.272.36%231,756
Aug 11, 2025278.88280.70277.62278.11277.71-0.30%158,450
Aug 8, 2025281.20281.97278.51278.94278.53-0.36%198,987
Aug 7, 2025283.96283.96277.69279.94279.53-0.29%301,855
Aug 6, 2025282.04282.04279.56280.75280.34-0.17%217,838
Aug 5, 2025283.33283.53279.76281.23280.82-0.41%182,001
Aug 4, 2025280.00282.47279.12282.39281.981.68%129,569
Aug 1, 2025278.53279.72273.57277.73277.33-1.65%195,925
Jul 31, 2025285.47287.00281.91282.39281.98-1.25%228,960
Jul 30, 2025285.62288.40284.06285.96285.540.45%211,535
Jul 29, 2025287.64288.46283.95284.68284.27-0.60%202,665
Jul 28, 2025288.09288.30286.16286.40285.98-0.27%184,760
Jul 25, 2025286.61287.46284.81287.17286.750.80%125,537
Jul 24, 2025285.95286.61284.40284.90284.49-0.55%142,085
Jul 23, 2025285.10286.67284.68286.47286.051.12%236,350
Jul 22, 2025280.98283.99279.53283.29282.880.82%303,429
Jul 21, 2025284.26284.97280.92280.99280.58-0.71%397,012
Jul 18, 2025285.03285.23282.29283.00282.59-0.34%289,405
Jul 17, 2025280.41284.39280.41283.96283.551.44%245,852