Skip to main content
Vanguard Small-Cap Growth ETF (VBK)
NYSEARCA: VBK · Real-Time Price · USD
328.38
-5.87 (-1.76%)
At close: Apr 28, 2026, 4:00 PM EDT
328.38
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:15 PM EDT

VBK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026331.59333.23326.50328.38328.38-1.76%242,441
Apr 27, 2026335.05335.75332.36334.25334.25-0.27%215,179
Apr 24, 2026335.56336.44332.13335.15335.150.49%248,820
Apr 23, 2026335.40336.68328.21333.51333.51-0.95%306,654
Apr 22, 2026339.25339.89334.45336.71336.710.51%216,033
Apr 21, 2026339.86341.93334.07335.00335.00-0.92%328,130
Apr 20, 2026334.45338.54334.30338.10338.100.67%169,563
Apr 17, 2026333.92338.11333.60335.85335.851.90%241,999
Apr 16, 2026329.82331.02327.44329.58329.580.37%169,173
Apr 15, 2026327.68329.00325.55328.37328.370.49%200,821
Apr 14, 2026325.81327.54324.66326.76326.761.36%155,439
Apr 13, 2026314.99322.54314.99322.39322.392.11%279,757
Apr 10, 2026317.31317.81315.00315.72315.72-0.08%128,401
Apr 9, 2026316.23317.74314.07315.98315.98-0.39%180,612
Apr 8, 2026319.48321.09315.47317.22317.223.05%285,292
Apr 7, 2026306.87309.17304.15307.83307.83-0.08%244,971
Apr 6, 2026307.16309.28305.77308.08308.080.25%224,178
Apr 2, 2026298.21309.99298.21307.31307.310.82%269,159
Apr 1, 2026305.59308.55304.52304.82304.820.85%337,094
Mar 31, 2026294.36303.23293.68302.25302.254.37%225,589
Mar 30, 2026297.78298.22287.99289.59289.59-1.80%239,525
Mar 27, 2026299.70299.70293.86294.89294.89-2.07%266,783
Mar 26, 2026305.59308.59300.96301.13300.79-2.63%183,591
Mar 25, 2026309.75311.52306.34309.25308.901.17%202,528
Mar 24, 2026303.23307.18301.08305.68305.330.11%180,555
Mar 23, 2026305.29310.80304.31305.35305.001.92%312,936
Mar 20, 2026307.73308.13297.47299.60299.26-2.90%282,212
Mar 19, 2026302.41310.70301.88308.55308.200.59%218,605
Mar 18, 2026308.54310.86306.58306.74306.39-0.97%215,868
Mar 17, 2026307.54310.95307.54309.75309.401.11%172,678
Mar 16, 2026305.89308.80305.15306.36306.011.52%173,526
Mar 13, 2026304.69307.03300.60301.78301.44-0.15%227,477
Mar 12, 2026307.22308.02301.93302.24301.89-2.65%470,483
Mar 11, 2026309.70312.60308.26310.48310.13-0.03%256,288
Mar 10, 2026311.78315.86310.11310.58310.23-0.33%206,557
Mar 9, 2026302.16312.12299.70311.62311.261.86%292,353
Mar 6, 2026307.45310.38304.86305.94305.59-2.37%273,058
Mar 5, 2026315.80318.78309.38313.38313.02-1.69%211,765
Mar 4, 2026318.64320.21315.65318.77318.410.64%146,264
Mar 3, 2026314.51319.08308.70316.75316.39-1.91%270,288
Mar 2, 2026316.02323.65316.02322.93322.560.82%207,863
Feb 27, 2026318.65320.30317.00320.29319.92-1.03%189,044
Feb 26, 2026322.50323.63318.01323.63323.260.70%181,323
Feb 25, 2026322.06322.47319.72321.39321.020.44%171,735
Feb 24, 2026315.22320.42315.12319.97319.601.31%149,320
Feb 23, 2026318.68319.40313.46315.84315.48-1.37%206,392
Feb 20, 2026318.50324.57318.15320.24319.870.23%179,444
Feb 19, 2026316.50319.88315.56319.51319.150.41%162,747
Feb 18, 2026316.25321.23315.14318.20317.840.97%136,585
Feb 17, 2026313.76316.59310.00315.14314.780.02%219,672
Feb 13, 2026311.80317.38309.14315.07314.711.53%202,724
Feb 12, 2026319.89321.02309.45310.33309.98-2.34%203,161
Feb 11, 2026321.93322.42313.50317.75317.39-0.51%158,501
Feb 10, 2026320.55322.41318.75319.38319.02-0.29%189,877
Feb 9, 2026316.67321.34314.79320.32319.951.24%149,818
Feb 6, 2026309.44317.00309.44316.39316.033.98%220,716
Feb 5, 2026305.81310.86302.83304.27303.92-1.80%198,505
Feb 4, 2026315.22315.37304.33309.85309.50-1.48%261,718
Feb 3, 2026316.85318.27308.68314.51314.15-0.11%184,009
Feb 2, 2026311.52316.37311.52314.87314.510.65%225,714
Jan 30, 2026317.89320.76311.70312.84312.48-1.88%217,074
Jan 29, 2026322.18322.46314.22318.85318.49-1.03%371,059
Jan 28, 2026324.55324.99320.90322.18321.81-0.12%263,214
Jan 27, 2026322.88323.14320.84322.58322.210.20%145,294
Jan 26, 2026323.13325.00321.60321.93321.56-0.53%246,249
Jan 23, 2026326.94326.94322.58323.63323.26-1.15%166,660
Jan 22, 2026328.43329.04325.64327.38327.010.66%505,806
Jan 21, 2026323.63326.38319.61325.24324.871.30%217,415
Jan 20, 2026319.70324.13318.81321.06320.69-1.21%283,995
Jan 16, 2026325.16327.23323.87325.00324.630.14%195,984
Jan 15, 2026324.36326.97323.86324.53324.160.79%211,334
Jan 14, 2026321.57322.15318.78321.98321.61-0.11%275,295
Jan 13, 2026323.23323.70320.95322.34321.970.14%2,284,803
Jan 12, 2026319.30322.33318.31321.90321.530.54%172,832
Jan 9, 2026318.50321.04317.66320.16319.791.06%304,716
Jan 8, 2026316.43317.30314.38316.80316.44-0.06%147,662
Jan 7, 2026317.16317.74314.71316.99316.63-0.22%200,069
Jan 6, 2026311.67317.74310.73317.68317.321.97%251,054
Jan 5, 2026308.80312.08308.08311.54311.181.48%263,215
Jan 2, 2026303.89307.28302.55307.01306.661.62%217,408
Dec 31, 2025304.73304.89301.76302.11301.76-0.98%147,128
Dec 30, 2025306.93307.50305.01305.11304.76-0.56%187,220
Dec 29, 2025306.69308.37305.83306.84306.49-0.62%247,165
Dec 26, 2025310.16310.16307.50308.75308.40-0.36%114,769
Dec 24, 2025309.60310.48308.70309.88309.530.06%86,254
Dec 23, 2025309.93311.21307.88309.69309.34-0.49%166,162
Dec 22, 2025308.74312.61308.74311.21310.851.31%185,118
Dec 19, 2025302.20307.69302.20307.18306.441.97%302,551
Dec 18, 2025302.59304.26300.26301.24300.520.86%184,964
Dec 17, 2025303.37305.64298.41298.68297.96-1.28%379,902
Dec 16, 2025302.66304.54300.30302.56301.84-0.30%190,056
Dec 15, 2025308.15308.99303.30303.48302.75-1.04%149,638
Dec 12, 2025312.54312.83305.64306.67305.94-1.96%141,731
Dec 11, 2025308.65312.80308.11312.79312.041.21%211,828
Dec 10, 2025305.59310.69304.89309.04308.300.98%147,565
Dec 9, 2025304.91307.81304.91306.04305.31-121,884
Dec 8, 2025308.25308.25305.09306.04305.31-0.11%149,161
Dec 5, 2025306.93308.50305.94306.37305.64-0.16%238,521
Dec 4, 2025303.66307.42302.86306.87306.131.07%166,450
Dec 3, 2025300.45303.82299.90303.63302.900.98%381,978