Vanguard Small-Cap Index Fund ETF Shares (VB) Historical Stock Data
259.72 ↑1.28 (0.50%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VB is up 0.02% a day on average. There have been 15 days where Vanguard Small-Cap Index Fund ETF Shares closed green and 15 days where VB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 260.71 | 259.72 | ↓$0.99 (-0.38%) | 259.15 | 262.32 | 640.75K |
| 2025-12-17 | 260.40 | 258.44 | ↓$1.96 (-0.75%) | 258.07 | 262.54 | 1.53M |
| 2025-12-16 | 261.18 | 259.79 | ↓$1.38 (-0.53%) | 258.58 | 262.01 | 555.22K |
| 2025-12-15 | 263.98 | 261.24 | ↓$2.74 (-1.04%) | 260.84 | 264.41 | 492.33K |
| 2025-12-12 | 266.57 | 262.61 | ↓$3.96 (-1.49%) | 262.05 | 266.92 | 592.24K |
| 2025-12-11 | 262.94 | 266.21 | ↑$3.27 (1.24%) | 262.68 | 266.43 | 610.46K |
| 2025-12-10 | 259.21 | 263.38 | ↑$4.17 (1.61%) | 259.21 | 264.51 | 1.10M |
| 2025-12-09 | 258.54 | 259.21 | ↑$0.67 (0.26%) | 258.50 | 260.98 | 633.31K |
| 2025-12-08 | 261.03 | 259.34 | ↓$1.69 (-0.65%) | 258.89 | 261.33 | 549.17K |
| 2025-12-05 | 260.30 | 260.19 | ↓$0.11 (-0.04%) | 259.71 | 261.76 | 887.96K |
| 2025-12-04 | 258.72 | 260.26 | ↑$1.54 (0.60%) | 258.20 | 261.08 | 569.56K |
| 2025-12-03 | 256.40 | 258.94 | ↑$2.54 (0.99%) | 256.18 | 259.02 | 519.50K |
| 2025-12-02 | 258.26 | 256.35 | ↓$1.91 (-0.74%) | 256.21 | 258.37 | 771.17K |
| 2025-12-01 | 256.04 | 256.89 | ↑$0.85 (0.33%) | 256.00 | 258.98 | 845.69K |
| 2025-11-28 | 257.85 | 258.75 | ↑$0.90 (0.35%) | 257.02 | 259.04 | 467.48K |
| 2025-11-26 | 255.62 | 257.43 | ↑$1.81 (0.71%) | 255.18 | 258.93 | 799.23K |
| 2025-11-25 | 251.04 | 255.40 | ↑$4.36 (1.74%) | 250.82 | 255.86 | 1.45M |
| 2025-11-24 | 247.98 | 249.66 | ↑$1.68 (0.68%) | 247.52 | 250.99 | 871.56K |
| 2025-11-21 | 242.48 | 247.26 | ↑$4.78 (1.97%) | 242.19 | 248.83 | 772.76K |
| 2025-11-20 | 249.09 | 241.32 | ↓$7.77 (-3.12%) | 241.17 | 250.32 | 742.94K |
| 2025-11-19 | 245.99 | 245.68 | ↓$0.31 (-0.13%) | 244.48 | 247.79 | 812K |
| 2025-11-18 | 243.65 | 245.55 | ↑$1.90 (0.78%) | 242.99 | 247.09 | 846.22K |
| 2025-11-17 | 249.35 | 245.10 | ↓$4.25 (-1.70%) | 244.14 | 249.99 | 1.83M |
| 2025-11-14 | 247.09 | 249.81 | ↑$2.72 (1.10%) | 247.00 | 251.58 | 505.33K |
| 2025-11-13 | 254.88 | 250.36 | ↓$4.52 (-1.77%) | 249.60 | 255.58 | 724.48K |
| 2025-11-12 | 256.21 | 256.00 | ↓$0.21 (-0.08%) | 255.76 | 257.96 | 580.45K |
| 2025-11-11 | 254.95 | 255.60 | ↑$0.65 (0.25%) | 254.31 | 256.36 | 327.30K |
| 2025-11-10 | 255.50 | 255.25 | ↓$0.25 (-0.10%) | 253.21 | 256.31 | 541.68K |
| 2025-11-07 | 248.81 | 253.41 | ↑$4.60 (1.85%) | 248.22 | 253.41 | 457.40K |
| 2025-11-06 | 254.07 | 250.37 | ↓$3.70 (-1.46%) | 249.66 | 254.74 | 865.41K |
Create an account or log in to view more rows.
$VB yes
keep going down
let's go
stop stalling
$VB run it!
$VB Time to buy here
$VB adding next Friday
$VB LOL
$VB good place to average up
$VB LFFGG
$VB just waiting to short this bad boy.
$VB upupup!
$VB im in.