Vanguard Small-Cap ETF (VB)

266.41
+0.00 (0.00%)
NYSE · Last Trade: Mar 12th, 8:25 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard Small-Cap ETF (VB)

DateOpenHighLowCloseVolumeAdjusted Close
3/11/2026265.87267.69264.40266.41545,713266.41
3/10/2026267.85270.90266.20266.65737,424266.65
3/09/2026262.14268.63258.81267.911,193,550267.91
3/06/2026266.75267.18264.09265.20722,063265.20
3/05/2026273.04275.18268.90271.12715,176271.12
3/04/2026275.64276.69273.00275.40688,395275.40
3/03/2026272.08275.61267.60274.021,055,570274.02
3/02/2026273.78279.28273.68278.74639,394278.74
2/27/2026276.66277.51274.83277.11672,915277.11
2/26/2026278.86280.17276.43279.93756,005279.93
2/25/2026279.17279.17276.06278.09531,594278.09
2/24/2026274.61277.74274.45277.41473,903277.41
2/23/2026277.96278.65272.92274.54535,644274.54
2/20/2026277.32281.90276.79279.141,125,575279.14
2/19/2026276.78278.33275.94278.19755,178278.19
2/18/2026276.19279.75275.33278.01669,620278.01
2/17/2026275.70277.27272.66276.04803,748276.04
2/13/2026273.44277.85271.65276.30862,501276.30
2/12/2026279.82281.40271.60272.941,593,265272.94
2/11/2026280.36281.47276.04278.13583,299278.13
2/10/2026278.82280.63278.14278.93455,598278.93
2/09/2026276.84279.41275.98278.51787,859278.51
2/06/2026272.39277.89272.17277.35698,557277.35
2/05/2026270.05272.76268.21268.96704,023268.96
2/04/2026273.08274.40268.98272.171,130,097272.17
2/03/2026272.71274.58268.52272.221,068,969272.22
2/02/2026268.71272.70268.71271.74736,961271.74
1/30/2026271.35273.31268.07269.891,093,518269.89
1/29/2026274.19274.68269.26272.651,068,582272.65
1/28/2026275.11275.65272.69273.17570,938273.17
1/27/2026274.43274.51273.04274.07553,362274.07
1/26/2026274.95275.88273.57273.99521,056273.99
1/23/2026277.32277.78273.85274.66935,991274.66
1/22/2026278.67279.85277.36277.66900,774277.66
1/21/2026273.93277.93273.04276.85616,005276.85
1/20/2026271.97274.35271.11271.79803,873271.79
1/16/2026276.18276.72274.79275.53506,551275.53
1/15/2026274.52277.01274.31275.782,548,466275.78
1/14/2026272.08273.44271.06273.08714,862273.08
1/13/2026273.00273.68271.44272.52594,744272.52
1/12/2026270.76272.49270.07272.21499,623272.21
1/09/2026270.34272.41269.32271.79633,087271.79
1/08/2026266.99269.81266.19269.23508,361269.23
1/07/2026269.19269.70266.65267.47530,415267.47
1/06/2026264.60269.47264.35269.41548,587269.41
1/05/2026262.47265.86262.12264.97680,717264.97
1/02/2026259.30261.95258.10261.54783,708261.54
12/31/2025260.45260.50257.86257.95475,923257.95
12/30/2025261.71262.00260.43260.47521,595260.47
12/29/2025261.76262.86260.94261.46436,433261.46
12/26/2025263.48263.48262.02262.84360,862262.84
12/24/2025263.20263.80262.27263.28452,688263.28
12/23/2025263.27264.08262.04262.78785,361262.78
12/22/2025262.62264.84262.60264.05562,328264.05
12/19/2025260.28262.84260.00262.24581,805261.31
12/18/2025260.71262.32259.15259.72640,802258.80
12/17/2025260.40262.54258.07258.441,525,509257.53
12/16/2025261.18262.01258.58259.791,487,196258.87
12/15/2025263.98264.41260.84261.24498,461260.32
12/12/2025266.57266.92262.04262.61598,982261.68