Skip to main content
Vanguard Small-Cap Growth ETF (VBK)
NYSEARCA: VBK · Real-Time Price · USD
357.56
+0.10 (0.03%)
At close: Jun 26, 2026, 4:00 PM EDT
357.25
-0.31 (-0.09%)
After-hours: Jun 26, 2026, 8:00 PM EDT

VBK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026353.90359.39353.13357.56357.560.03%418,021
Jun 25, 2026358.39361.58354.84357.83357.460.97%319,648
Jun 24, 2026353.45358.13352.59354.39354.030.58%360,099
Jun 23, 2026350.35356.00350.11352.33351.97-1.56%278,193
Jun 22, 2026357.69359.74355.53357.92357.550.39%205,748
Jun 18, 2026354.81357.08351.76356.54356.181.84%229,145
Jun 17, 2026353.19357.89349.44350.10349.74-0.62%243,541
Jun 16, 2026356.96358.64352.20352.27351.91-1.27%231,226
Jun 15, 2026357.62359.06356.18356.80356.431.71%246,922
Jun 12, 2026351.67353.65347.85350.81350.450.33%203,040
Jun 11, 2026340.59349.87339.72349.65349.293.37%214,261
Jun 10, 2026342.06348.76338.03338.24337.89-1.80%342,634
Jun 9, 2026347.26352.15333.18344.43344.080.10%271,341
Jun 8, 2026346.54347.84342.95344.09343.740.58%211,970
Jun 5, 2026352.18353.10340.23342.12341.77-4.03%253,006
Jun 4, 2026352.15357.97350.79356.50356.140.62%162,701
Jun 3, 2026356.29356.69351.08354.29353.93-1.06%449,739
Jun 2, 2026354.58358.10354.29358.10357.730.73%128,454
Jun 1, 2026352.90357.36351.36355.52355.16-0.02%249,332
May 29, 2026354.64355.64351.09355.58355.220.19%284,264
May 28, 2026351.67356.00349.78354.89354.530.65%182,828
May 27, 2026353.92354.00351.01352.60352.24-0.04%264,729
May 26, 2026351.89353.62349.61352.74352.381.62%282,868
May 22, 2026345.79348.53345.22347.12346.761.04%159,617
May 21, 2026338.57345.05337.16343.56343.210.95%167,316
May 20, 2026334.63340.77332.05340.34339.992.42%344,223
May 19, 2026332.13334.40328.20332.30331.96-0.68%266,559
May 18, 2026338.55338.93331.91334.56334.22-0.88%345,804
May 15, 2026339.90340.59336.13337.53337.18-2.23%261,527
May 14, 2026344.04346.05341.30345.24344.890.60%284,622
May 13, 2026343.96344.30338.56343.18342.830.10%303,765
May 12, 2026344.36344.36337.28342.83342.48-1.16%239,995
May 11, 2026343.44347.97343.34346.86346.510.95%202,983
May 8, 2026344.00344.02340.91343.58343.230.67%148,077
May 7, 2026348.71349.26339.75341.31340.96-1.71%223,456
May 6, 2026345.28347.47342.46347.25346.891.61%199,229
May 5, 2026340.14342.22339.02341.74341.391.12%207,563
May 4, 2026337.21340.35335.37337.94337.590.17%225,735
May 1, 2026337.23338.10334.98337.36337.010.72%172,446
Apr 30, 2026329.60335.17328.51334.96334.622.27%134,589
Apr 29, 2026329.21329.21324.83327.52327.18-0.26%165,597
Apr 28, 2026331.59333.23326.50328.38328.04-1.76%242,462
Apr 27, 2026335.05335.75332.36334.25333.91-0.27%215,408
Apr 24, 2026335.56336.44332.13335.15334.810.49%248,837
Apr 23, 2026335.40336.68328.21333.51333.17-0.95%306,743
Apr 22, 2026339.25339.89334.45336.71336.370.51%216,614
Apr 21, 2026339.86341.93334.07335.00334.66-0.92%330,107
Apr 20, 2026334.45338.54334.30338.10337.750.67%169,582
Apr 17, 2026333.92338.11333.60335.85335.511.90%243,102
Apr 16, 2026329.82331.02327.44329.58329.240.37%170,985
Apr 15, 2026327.68329.00325.55328.37328.030.49%200,922
Apr 14, 2026325.81327.54324.66326.76326.431.36%155,566
Apr 13, 2026314.99322.54314.99322.39322.062.11%283,009
Apr 10, 2026317.31317.81315.00315.72315.40-0.08%128,734
Apr 9, 2026316.23317.74314.07315.98315.66-0.39%180,862
Apr 8, 2026319.48321.09315.47317.22316.903.05%285,575
Apr 7, 2026306.87309.17304.15307.83307.51-0.08%246,963
Apr 6, 2026307.16309.28305.77308.08307.760.25%225,246
Apr 2, 2026298.21309.99298.21307.31307.000.82%269,372
Apr 1, 2026305.59308.55304.52304.82304.510.85%337,171
Mar 31, 2026294.36303.23293.68302.25301.944.37%226,057
Mar 30, 2026297.78298.22287.99289.59289.29-1.80%253,250
Mar 27, 2026299.70299.70293.86294.89294.59-1.96%266,960
Mar 26, 2026305.59308.59300.96301.13300.48-2.63%183,591
Mar 25, 2026309.75311.52306.34309.25308.581.17%202,528
Mar 24, 2026303.23307.18301.08305.68305.020.11%180,555
Mar 23, 2026305.29310.80304.31305.35304.691.92%312,936
Mar 20, 2026307.73308.13297.47299.60298.95-2.90%282,212
Mar 19, 2026302.41310.70301.88308.55307.880.59%218,605
Mar 18, 2026308.54310.86306.58306.74306.08-0.97%215,868
Mar 17, 2026307.54310.95307.54309.75309.081.11%172,678
Mar 16, 2026305.89308.80305.15306.36305.701.52%173,526
Mar 13, 2026304.69307.03300.60301.78301.13-0.15%227,477
Mar 12, 2026307.22308.02301.93302.24301.59-2.65%470,483
Mar 11, 2026309.70312.60308.26310.48309.81-0.03%256,288
Mar 10, 2026311.78315.86310.11310.58309.91-0.33%206,557
Mar 9, 2026302.16312.12299.70311.62310.951.86%292,353
Mar 6, 2026307.45310.38304.86305.94305.28-2.37%273,058
Mar 5, 2026315.80318.78309.38313.38312.70-1.69%211,765
Mar 4, 2026318.64320.21315.65318.77318.080.64%146,264
Mar 3, 2026314.51319.08308.70316.75316.06-1.91%270,288
Mar 2, 2026316.02323.65316.02322.93322.230.82%207,863
Feb 27, 2026318.65320.30317.00320.29319.60-1.03%189,044
Feb 26, 2026322.50323.63318.01323.63322.930.70%181,323
Feb 25, 2026322.06322.47319.72321.39320.690.44%171,735
Feb 24, 2026315.22320.42315.12319.97319.281.31%149,320
Feb 23, 2026318.68319.40313.46315.84315.16-1.37%206,392
Feb 20, 2026318.50324.57318.15320.24319.550.23%179,444
Feb 19, 2026316.50319.88315.56319.51318.820.41%162,747
Feb 18, 2026316.25321.23315.14318.20317.510.97%136,585
Feb 17, 2026313.76316.59310.00315.14314.460.02%219,672
Feb 13, 2026311.80317.38309.14315.07314.391.53%202,724
Feb 12, 2026319.89321.02309.45310.33309.66-2.34%203,161
Feb 11, 2026321.93322.42313.50317.75317.06-0.51%158,501
Feb 10, 2026320.55322.41318.75319.38318.69-0.29%189,877
Feb 9, 2026316.67321.34314.79320.32319.631.24%149,818
Feb 6, 2026309.44317.00309.44316.39315.713.98%220,716
Feb 5, 2026305.81310.86302.83304.27303.61-1.80%198,505
Feb 4, 2026315.22315.37304.33309.85309.18-1.48%261,718
Feb 3, 2026316.85318.27308.68314.51313.83-0.11%184,009