Get the Stockscreener App
288.20
2.44%
-7.20
After Hours:
289.98
1.78
+0.62%
Vanguard Small Cap Etf Stock (VB) Price History
The historical daily chart and data for Vanguard Small Cap Etf stock (VB), show that the latest closing stock price as of June 05, 2026, is $288.20.
- Vanguard Small Cap Etf all-time high stock price is $295.99, occurred on June 04, 2026.
- The lowest Vanguard Small Cap Etf stock price recorded was $90.03 on August 24, 2015. Since then, Vanguard Small Cap Etf's stock price has risen over 220.12% to $288.20 now.
- The 52-week high stock price for VB is $295.99, representing a 2.70% increase from the current share price, occurred on June 04, 2026.
- The 52-week low stock price for VB is $228.80, indicating a -20.61% decrease from the current share price, occurred on June 13, 2025.
- The closing price of Vanguard Small Cap Etf (VB) stock in the beginning of 2025 was $227.51. The stock closed the year at $183.54, a loss of over -19.33% for the year.
The table below shows more information about VB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 05, 2026 | $293.6 | $287.0 | $6.60 | 558,951.0 | -2.44% |
| Jun 04, 2026 | $296.0 | $292.8 | $3.24 | 429,146.0 | +0.70% |
| Jun 03, 2026 | $294.5 | $292.1 | $2.43 | 1,285,788.0 | -0.65% |
| Jun 02, 2026 | $295.5 | $292.4 | $3.01 | 469,255.0 | +0.75% |
| Jun 01, 2026 | $294.1 | $290.8 | $3.40 | 631,804.0 | -0.14% |
| May 29, 2026 | $294.1 | $292.0 | $2.10 | 1,429,354.0 | -0.17% |
| May 28, 2026 | $294.8 | $290.7 | $4.05 | 1,132,367.0 | +0.50% |
| May 27, 2026 | $294.2 | $292.3 | $1.96 | 403,343.0 | -0.12% |
| May 26, 2026 | $293.3 | $290.6 | $2.63 | 525,544.0 | +1.32% |
| May 22, 2026 | $289.8 | $287.4 | $2.39 | 676,858.0 | +0.92% |
| May 21, 2026 | $287.1 | $281.6 | $5.56 | 545,912.0 | +0.63% |
| May 20, 2026 | $284.8 | $278.3 | $6.50 | 719,710.0 | +2.03% |
| May 19, 2026 | $280.8 | $277.3 | $3.45 | 388,744.0 | -0.86% |
| May 18, 2026 | $283.8 | $280.1 | $3.74 | 496,229.0 | -0.14% |
| May 15, 2026 | $284.4 | $281.5 | $2.91 | 418,670.0 | -1.81% |
| May 14, 2026 | $288.4 | $285.2 | $3.12 | 377,762.0 | +0.47% |
| May 13, 2026 | $287.0 | $283.7 | $3.28 | 434,059.0 | -0.23% |
| May 12, 2026 | $287.7 | $282.9 | $4.77 | 548,269.0 | -0.78% |
| May 11, 2026 | $289.7 | $288.1 | $1.56 | 392,030.0 | +0.14% |
| May 08, 2026 | $289.2 | $286.6 | $2.57 | 347,600.0 | +0.55% |
Vanguard Small Cap Etf Stock (VB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vanguard Small Cap Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vanguard Small Cap Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vanguard Small Cap Etf Stock (VB) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $296.0 | $287.0 | $8.95 | 3,933,895.0 | -1.81% |
| May, 2026 | $294.8 | $277.3 | $17.43 | 11,945,097.0 | +3.21% |
| Apr, 2026 | $288.8 | $258.7 | $30.07 | 14,663,732.0 | +8.58% |
| Mar, 2026 | $279.3 | $252.7 | $26.59 | 18,785,615.0 | -5.48% |
| Feb, 2026 | $281.9 | $268.2 | $13.69 | 14,924,324.0 | +2.68% |
| Jan, 2026 | $279.9 | $258.1 | $21.75 | 15,498,270.0 | +4.63% |
Vanguard Small Cap Etf Stock (VB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $266.9 | $256.0 | $10.92 | 14,843,638.0 | +0.66% |
| Nov, 2025 | $259.0 | $241.2 | $17.87 | 14,498,929.0 | +1.47% |
| Oct, 2025 | $261.2 | $247.9 | $13.29 | 13,332,914.0 | +0.28% |
| Sep, 2025 | $260.1 | $248.8 | $11.34 | 16,585,215.0 | +0.70% |
| Aug, 2025 | $254.3 | $234.5 | $19.84 | 15,521,073.0 | +4.53% |
| Jul, 2025 | $247.5 | $235.9 | $11.68 | 19,609,467.0 | +1.93% |
| Jun, 2025 | $239.1 | $224.7 | $14.44 | 12,930,444.0 | +3.85% |
| May, 2025 | $234.7 | $215.6 | $19.11 | 20,460,363.0 | +5.57% |
| Apr, 2025 | $226.8 | $190.3 | $36.53 | 36,551,986.0 | -2.53% |
| Mar, 2025 | $239.2 | $216.8 | $22.44 | 19,498,761.0 | -6.67% |
| Feb, 2025 | $252.3 | $234.1 | $18.20 | 14,544,508.0 | -4.83% |
| Jan, 2025 | $253.2 | $235.8 | $17.33 | 14,357,751.0 | +3.90% |
Vanguard Small Cap Etf Stock (VB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $260.9 | $237.6 | $23.34 | 16,738,045.0 | -7.84% |
| Nov, 2024 | $263.3 | $235.7 | $27.61 | 16,494,383.0 | +10.55% |
| Oct, 2024 | $242.9 | $232.3 | $10.58 | 10,707,999.0 | -0.66% |
| Sep, 2024 | $239.0 | $218.8 | $20.12 | 13,185,806.0 | +1.62% |
| Aug, 2024 | $235.2 | $209.8 | $25.43 | 14,429,148.0 | +0.01% |
| Jul, 2024 | $237.0 | $215.6 | $21.41 | 15,302,780.0 | +7.04% |
| Jun, 2024 | $224.4 | $214.9 | $9.49 | 8,552,413.0 | -1.91% |
| May, 2024 | $227.8 | $212.9 | $14.86 | 11,397,112.0 | +3.98% |
| Apr, 2024 | $229.0 | $210.0 | $19.01 | 12,739,906.0 | -6.47% |
| Mar, 2024 | $229.5 | $218.4 | $11.16 | 14,392,736.0 | +4.11% |
| Feb, 2024 | $220.9 | $205.9 | $14.97 | 23,261,485.0 | +5.77% |
| Jan, 2024 | $213.6 | $202.7 | $10.89 | 16,602,255.0 | -2.70% |
4.80%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):