Vanguard Small-Cap Index Fund ETF Shares

VB
🏛️ usa →
254.83
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 182.22 183.73 181.81 183.54 0.9M
2022-12-29 181.18 184.57 180.93 184.02 1.1M
2022-12-28 183.42 183.80 179.94 179.99 1.0M
2022-12-27 183.63 184.10 182.18 183.04 0.7M
2022-12-23 182.72 183.67 181.31 183.64 0.7M
2022-12-22 183.52 183.52 179.53 182.66 1.2M
2022-12-21 184.44 186.53 184.25 185.95 0.7M
2022-12-20 181.82 183.70 181.10 182.80 0.8M
2022-12-19 184.59 184.89 181.26 181.96 0.8M
2022-12-16 184.66 185.62 182.73 184.36 1.4M
2022-12-15 188.21 188.97 185.70 186.24 0.7M
2022-12-14 191.42 193.13 189.30 190.71 0.5M
2022-12-13 195.79 196.38 190.25 191.62 0.6M
2022-12-12 188.27 190.30 187.32 190.15 0.7M
2022-12-09 188.58 189.73 187.58 187.66 0.6M
2022-12-08 189.24 191.15 188.52 189.44 0.6M
2022-12-07 188.36 189.97 187.59 188.12 0.6M
2022-12-06 191.23 191.58 187.29 188.63 0.6M
2022-12-05 195.51 195.51 190.76 191.40 0.5M
2022-12-02 193.79 197.43 193.46 196.57 0.6M
2022-12-01 196.75 198.12 195.14 196.17 0.7M
2022-11-30 191.74 196.18 189.55 196.09 0.8M
2022-11-29 190.79 192.34 190.79 191.20 0.5M
2022-11-28 192.69 193.65 190.00 190.47 0.5M
2022-11-25 193.45 194.73 193.36 194.58 0.4M
2022-11-23 193.07 194.28 192.22 193.49 0.4M
2022-11-22 191.54 193.08 190.57 192.94 0.7M
2022-11-21 190.17 190.71 189.12 190.29 0.5M
2022-11-18 192.38 192.38 189.44 191.00 0.4M
2022-11-17 188.65 190.07 187.75 189.87 0.6M
2022-11-16 193.68 193.89 191.10 191.52 0.9M
2022-11-15 195.10 196.50 193.50 194.97 1.6M
2022-11-14 193.27 194.90 191.91 191.95 0.5M
2022-11-11 193.06 195.70 192.85 194.30 0.6M
2022-11-10 188.14 192.48 187.85 192.27 2.3M
2022-11-09 183.76 184.84 180.68 181.07 0.6M
2022-11-08 185.81 187.80 183.36 185.53 0.8M
2022-11-07 184.79 185.63 183.00 185.15 0.9M
2022-11-04 184.20 185.36 180.68 183.72 0.8M
2022-11-03 180.18 183.13 178.79 181.68 0.8M
2022-11-02 187.66 189.55 182.41 182.49 0.8M
2022-11-01 190.02 190.21 187.64 188.48 0.6M
2022-10-31 187.14 188.94 186.44 187.84 0.7M
2022-10-28 184.94 188.13 183.76 187.94 0.7M
2022-10-27 185.69 187.19 184.21 184.58 0.8M
2022-10-26 184.12 187.32 183.82 184.27 0.4M
2022-10-25 179.19 184.11 179.19 183.82 0.6M
2022-10-24 178.77 179.44 176.86 179.04 0.6M
2022-10-21 174.96 178.45 173.43 178.12 0.7M
2022-10-20 177.16 179.14 174.09 174.63 0.6M
2022-10-19 178.74 179.48 175.33 176.92 0.6M
2022-10-18 181.17 182.99 178.75 180.37 0.5M
2022-10-17 175.97 178.42 175.97 177.64 0.7M
2022-10-14 178.70 179.80 172.59 172.82 0.5M
2022-10-13 170.29 178.22 168.65 177.30 0.8M
2022-10-12 174.55 174.85 172.36 173.59 0.7M
2022-10-11 173.71 176.80 171.69 174.50 1.0M
2022-10-10 176.21 176.57 173.36 174.58 0.6M
2022-10-07 178.56 179.15 174.80 175.70 0.5M
2022-10-06 180.83 183.31 179.84 180.58 0.4M
2022-10-05 180.47 182.79 178.52 181.89 1.0M
2022-10-04 178.85 182.97 178.85 182.91 0.8M
2022-10-03 172.94 176.74 171.18 175.75 0.9M
2022-09-30 171.65 174.96 170.76 170.91 1.1M
2022-09-29 173.72 174.00 170.07 172.02 1.4M
2022-09-28 172.24 176.83 171.24 175.83 1.3M
2022-09-27 172.60 173.99 169.38 170.87 1.5M
2022-09-26 172.53 175.00 169.93 170.45 1.1M
2022-09-23 174.88 174.96 170.81 173.27 2.0M
2022-09-22 182.04 182.25 177.28 177.79 1.1M
2022-09-21 185.84 187.88 182.00 182.00 0.5M
2022-09-20 186.36 186.42 183.56 184.76 0.5M
2022-09-19 184.00 188.01 184.00 187.88 0.5M
2022-09-16 186.75 186.85 184.25 185.97 0.6M
2022-09-15 189.24 192.15 188.15 188.99 0.6M
2022-09-14 190.30 190.62 188.08 190.16 0.4M
2022-09-13 192.81 193.59 189.26 189.92 0.5M
2022-09-12 196.68 198.15 196.18 197.59 0.5M
2022-09-09 193.43 195.69 193.04 195.35 0.4M
2022-09-08 188.32 191.82 187.60 191.76 0.6M
2022-09-07 185.20 190.13 185.20 189.80 0.7M
2022-09-06 187.64 187.83 184.50 185.51 0.7M
2022-09-02 190.19 190.82 186.02 186.85 0.7M
2022-09-01 188.37 188.37 185.39 187.95 1.0M
2022-08-31 191.44 192.11 189.42 189.71 0.5M
2022-08-30 194.27 194.27 190.00 190.88 0.5M
2022-08-29 193.34 195.11 192.50 193.47 0.4M
2022-08-26 201.42 201.42 194.81 194.82 0.7M
2022-08-25 199.16 201.20 198.52 201.18 0.6M
2022-08-24 196.65 198.75 196.01 197.97 0.7M
2022-08-23 196.99 198.67 196.17 196.56 0.7M
2022-08-22 198.09 198.19 196.02 196.50 0.5M
2022-08-19 202.86 203.19 200.04 200.66 0.5M
2022-08-18 203.43 204.94 202.53 204.66 0.4M
2022-08-17 204.03 204.90 202.04 203.41 0.5M
2022-08-16 205.26 207.54 204.69 206.62 0.4M
2022-08-15 203.95 206.02 203.48 205.82 0.5M
2022-08-12 202.97 205.51 202.30 205.49 0.7M
2022-08-11 203.22 205.04 201.69 201.96 0.6M
2022-08-10 199.22 201.39 199.19 201.19 0.4M
2022-08-09 197.92 197.92 195.10 195.86 0.4M
2022-08-08 198.04 200.46 197.90 198.30 0.5M
2022-08-05 193.31 196.71 192.84 196.65 0.4M
2022-08-04 196.24 196.24 194.85 195.27 0.6M
2022-08-03 194.86 196.62 194.21 196.01 0.5M
2022-08-02 193.76 195.66 192.91 193.61 0.7M
2022-08-01 193.49 195.50 192.12 194.67 0.6M
2022-07-29 193.16 195.28 192.35 194.79 0.4M
2022-07-28 190.56 192.90 188.43 192.84 0.6M
2022-07-27 187.11 190.43 186.55 189.72 0.5M
2022-07-26 186.67 186.86 185.31 185.79 0.5M
2022-07-25 187.24 187.77 185.44 187.38 1.2M
2022-07-22 189.10 189.77 185.27 186.54 0.5M
2022-07-21 186.64 188.89 185.55 188.89 0.8M
2022-07-20 184.77 187.99 184.56 187.67 0.6M
2022-07-19 181.06 185.03 180.96 184.96 0.5M
2022-07-18 181.18 182.33 178.49 178.97 0.8M
2022-07-15 177.94 179.23 175.61 179.17 0.8M
2022-07-14 175.23 176.09 173.15 175.73 0.8M
2022-07-13 175.62 178.65 175.04 177.73 0.9M
2022-07-12 178.04 180.10 177.04 178.10 4.5M
2022-07-11 180.22 180.94 178.44 178.68 2.8M
2022-07-08 181.55 183.12 180.00 181.53 0.7M
2022-07-07 179.34 182.47 179.34 182.18 0.7M
2022-07-06 179.08 180.52 176.18 178.02 0.6M
2022-07-05 175.62 179.30 173.39 179.24 0.9M
2022-07-01 175.76 178.88 174.56 178.60 0.8M
2022-06-30 175.31 178.27 173.51 176.11 0.9M
2022-06-29 179.65 179.77 176.45 177.89 0.9M
2022-06-28 183.85 185.31 179.58 179.69 0.7M
2022-06-27 183.03 183.80 180.91 182.59 1.0M
2022-06-24 177.91 182.31 177.54 182.31 1.1M
2022-06-23 174.71 176.53 173.16 176.20 1.1M
2022-06-22 172.57 176.06 171.88 174.67 1.0M
2022-06-21 174.88 177.01 174.09 175.07 1.3M
2022-06-17 171.57 174.21 170.38 172.36 1.4M
2022-06-16 175.10 175.44 169.62 170.70 1.9M
2022-06-15 178.66 181.58 176.19 179.21 0.6M
2022-06-14 178.48 178.95 175.14 176.83 1.4M
2022-06-13 181.51 182.23 176.70 177.49 1.5M
2022-06-10 188.94 189.77 186.02 186.57 1.0M
2022-06-09 195.59 195.84 192.05 192.10 0.7M
2022-06-08 198.61 199.17 195.84 196.49 0.5M
2022-06-07 195.52 199.69 195.18 199.66 1.4M
2022-06-06 198.37 198.69 196.35 197.23 0.7M
2022-06-03 196.74 197.19 195.22 196.23 0.5M
2022-06-02 193.84 198.28 193.63 198.21 0.7M
2022-06-01 195.98 196.70 191.09 193.65 0.6M
2022-05-31 196.90 197.06 194.04 194.97 0.9M
2022-05-27 193.76 197.47 193.45 197.41 0.7M
2022-05-26 189.32 193.59 189.32 192.64 0.9M
2022-05-25 184.00 189.27 184.00 188.32 0.8M
2022-05-24 185.87 186.29 181.56 184.76 1.0M
2022-05-23 187.31 188.33 184.64 187.51 1.1M
2022-05-20 187.78 188.50 180.92 185.40 1.1M
2022-05-19 184.01 188.13 183.77 185.83 1.1M
2022-05-18 190.27 190.90 184.68 185.53 1.0M
2022-05-17 190.26 192.61 188.61 192.45 0.8M
2022-05-16 187.65 188.92 185.95 187.00 0.8M
2022-05-13 184.39 189.32 184.39 188.08 0.8M
2022-05-12 179.35 183.72 178.19 182.18 1.1M
2022-05-11 184.02 187.53 179.74 180.06 4.8M
2022-05-10 187.22 188.13 180.29 183.99 1.5M
2022-05-09 190.06 190.82 183.95 184.79 1.9M
2022-05-06 195.13 195.44 190.47 193.00 1.0M
2022-05-05 201.77 201.77 193.84 196.01 1.0M
2022-05-04 199.00 204.07 196.01 203.72 0.9M
2022-05-03 196.66 199.48 196.15 198.46 0.8M
2022-05-02 195.18 197.50 192.17 196.66 1.1M
2022-04-29 199.93 202.33 194.87 195.05 1.0M
2022-04-28 198.98 201.76 195.15 200.90 1.2M
2022-04-27 197.91 199.60 195.97 197.06 1.7M
2022-04-26 202.16 202.31 197.20 197.30 0.9M
2022-04-25 200.47 203.63 198.33 203.45 1.0M
2022-04-22 206.84 206.96 202.00 202.14 0.8M
2022-04-21 213.98 214.37 206.93 207.56 0.6M
2022-04-20 212.24 213.44 211.29 212.08 0.5M
2022-04-19 206.74 211.51 206.74 211.12 0.6M
2022-04-18 207.17 207.77 205.58 206.57 0.5M
2022-04-14 209.62 210.85 207.63 207.73 0.4M
2022-04-13 206.15 209.68 206.15 209.45 0.4M
2022-04-12 207.43 209.90 205.03 205.71 0.8M
2022-04-11 205.63 208.00 205.18 205.54 1.1M
2022-04-08 207.22 208.72 205.80 206.53 0.4M
2022-04-07 207.68 208.57 204.35 207.31 0.7M
2022-04-06 208.61 209.03 206.23 207.74 1.2M
2022-04-05 214.62 215.77 209.95 210.44 1.1M
2022-04-04 214.77 215.09 213.30 214.67 1.4M
2022-04-01 213.55 214.96 212.30 214.33 0.6M
2022-03-31 215.24 216.49 212.52 212.52 0.7M
2022-03-30 218.45 218.60 214.44 215.54 0.5M
2022-03-29 215.24 219.35 215.24 219.03 1.2M
2022-03-28 213.25 213.58 210.69 213.58 1.1M
2022-03-25 212.88 213.53 211.42 213.49 0.6M
2022-03-24 211.43 212.80 210.23 212.80 1.0M
2022-03-23 212.97 213.45 210.44 210.54 2.1M
2022-03-22 213.33 215.81 213.33 214.57 1.6M
2022-03-21 213.59 214.82 211.10 212.68 1.1M
2022-03-18 210.53 213.78 210.01 213.48 1.2M
2022-03-17 207.15 211.39 207.04 211.30 0.7M
2022-03-16 203.89 208.26 202.84 208.26 1.0M
2022-03-15 199.49 202.31 199.24 202.23 1.1M
2022-03-14 202.39 203.13 198.09 199.01 0.8M
2022-03-11 206.17 206.84 201.83 201.95 0.7M
2022-03-10 202.53 205.21 201.93 204.96 0.9M
2022-03-09 203.15 206.06 202.37 205.08 1.0M
2022-03-08 198.94 204.18 198.06 199.42 1.2M
2022-03-07 205.20 205.51 198.69 198.73 1.4M
2022-03-04 206.93 207.48 203.50 205.36 1.1M
2022-03-03 211.60 212.22 207.38 208.91 0.9M
2022-03-02 207.42 211.90 207.37 210.98 0.7M
2022-03-01 209.49 210.57 204.66 206.14 0.6M
2022-02-28 207.27 211.16 207.27 210.01 0.9M
2022-02-25 204.42 209.59 203.69 209.59 0.8M
2022-02-24 195.08 204.68 194.57 204.20 2.2M
2022-02-23 205.23 206.22 199.84 199.99 1.2M
2022-02-22 205.82 207.64 202.65 203.81 1.4M
2022-02-18 207.81 209.95 206.05 206.68 0.6M
2022-02-17 211.55 212.07 207.90 208.25 0.4M
2022-02-16 212.01 214.16 211.38 213.40 0.5M
2022-02-15 209.94 213.17 209.51 212.93 0.5M
2022-02-14 209.06 210.89 206.71 208.07 0.7M
2022-02-11 212.02 214.01 207.60 209.15 0.6M
2022-02-10 211.76 216.92 210.48 211.76 0.7M
2022-02-09 212.49 214.77 212.49 214.77 1.1M
2022-02-08 207.29 210.89 207.14 210.60 0.7M
2022-02-07 207.17 209.04 206.42 207.31 0.8M
2022-02-04 205.78 208.48 203.82 206.89 0.6M
2022-02-03 207.88 209.32 205.72 206.05 1.0M
2022-02-02 211.16 211.44 208.01 209.93 0.8M
2022-02-01 209.07 210.99 206.15 210.76 1.0M
2022-01-31 202.15 208.34 201.73 208.21 1.0M
2022-01-28 199.13 202.82 195.92 202.75 1.2M
2022-01-27 204.26 206.39 197.92 198.93 0.8M
2022-01-26 207.80 209.39 200.33 202.22 0.8M
2022-01-25 205.00 207.38 200.72 204.56 1.2M
2022-01-24 201.14 208.24 197.35 207.83 2.1M
2022-01-21 206.70 209.18 203.75 203.75 3.2M
2022-01-20 212.44 215.60 207.59 207.91 0.9M
2022-01-19 215.41 216.23 211.23 211.27 0.8M
2022-01-18 217.95 218.20 213.90 214.28 1.1M
2022-01-14 218.69 219.94 216.28 219.76 0.6M
2022-01-13 222.78 224.00 219.55 220.13 1.0M
2022-01-12 223.87 224.85 220.72 221.90 0.6M
2022-01-11 220.65 222.80 218.46 222.67 0.5M
2022-01-10 220.00 220.15 216.00 220.09 0.7M
2022-01-07 222.70 224.25 220.45 220.93 0.7M
2022-01-06 222.28 224.47 220.14 222.64 0.7M
2022-01-05 228.25 229.09 221.57 221.57 0.6M
2022-01-04 228.68 229.60 226.80 227.97 0.7M
2022-01-03 226.87 228.74 225.79 227.46 0.6M