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
2023-12-29 215.17 215.87 213.21 213.33 0.8M
2023-12-28 215.08 216.47 215.00 215.72 1.0M
2023-12-27 216.15 216.57 215.04 215.90 0.9M
2023-12-26 214.12 216.10 213.77 215.47 0.8M
2023-12-22 213.17 214.90 212.46 213.81 0.8M
2023-12-21 211.49 212.45 210.20 212.39 0.9M
2023-12-20 213.71 215.30 210.06 210.27 1.6M
2023-12-19 212.17 214.36 211.75 214.22 1.0M
2023-12-18 211.60 211.95 210.30 210.96 0.8M
2023-12-15 213.02 213.02 209.86 210.74 1.0M
2023-12-14 210.47 213.49 210.19 212.49 1.6M
2023-12-13 201.46 207.34 200.45 207.34 0.9M
2023-12-12 201.40 202.22 200.12 201.46 0.8M
2023-12-11 200.59 201.77 200.10 201.61 0.7M
2023-12-08 199.30 201.41 199.03 200.60 0.8M
2023-12-07 198.63 199.52 197.76 199.47 0.9M
2023-12-06 199.82 201.75 198.09 198.35 0.7M
2023-12-05 200.29 200.48 198.16 198.64 0.6M
2023-12-04 198.60 201.40 198.60 201.31 1.3M
2023-12-01 194.29 199.90 193.62 199.76 1.2M
2023-11-30 194.09 194.77 193.05 194.43 1.1M
2023-11-29 193.78 195.64 193.06 193.33 0.7M
2023-11-28 192.81 193.50 191.50 192.10 0.6M
2023-11-27 192.46 193.39 191.49 192.89 0.6M
2023-11-24 192.10 193.57 191.66 193.33 0.3M
2023-11-22 192.21 193.04 191.54 192.35 0.7M
2023-11-21 191.83 192.14 191.00 191.15 0.5M
2023-11-20 191.81 193.04 190.99 192.78 0.6M
2023-11-17 191.29 192.05 190.83 191.80 0.5M
2023-11-16 191.42 192.18 189.06 189.90 0.8M
2023-11-15 191.71 194.71 191.45 192.29 1.1M
2023-11-14 187.49 191.67 187.30 191.39 0.9M
2023-11-13 182.71 183.79 181.96 183.19 0.6M
2023-11-10 182.02 183.57 180.92 183.42 0.8M
2023-11-09 184.91 184.91 181.06 181.34 0.7M
2023-11-08 185.00 185.55 183.25 183.87 0.7M
2023-11-07 184.81 185.70 183.84 185.02 0.7M
2023-11-06 187.62 187.80 184.44 185.29 0.6M
2023-11-03 185.54 188.36 185.54 187.37 0.9M
2023-11-02 181.23 183.21 180.93 183.09 0.8M
2023-11-01 178.00 178.96 176.50 178.96 1.0M
2023-10-31 176.88 178.33 176.18 178.05 0.8M
2023-10-30 176.86 177.81 175.02 176.54 1.2M
2023-10-27 178.14 178.22 174.84 175.26 0.9M
2023-10-26 177.29 178.91 176.54 177.48 1.3M
2023-10-25 178.64 179.28 176.58 176.81 0.8M
2023-10-24 180.12 181.30 179.04 180.04 0.7M
2023-10-23 179.20 181.08 178.26 178.69 0.8M
2023-10-20 182.54 182.76 180.13 180.15 0.9M
2023-10-19 184.98 186.14 182.06 182.36 0.8M
2023-10-18 188.10 188.10 185.06 185.34 0.8M
2023-10-17 186.43 190.84 186.39 189.50 0.5M
2023-10-16 185.59 187.56 185.15 187.23 0.5M
2023-10-13 186.11 186.29 183.49 184.18 0.4M
2023-10-12 189.71 189.71 184.42 185.61 0.5M
2023-10-11 189.32 190.32 187.94 189.36 0.4M
2023-10-10 187.64 190.10 187.51 188.96 0.7M
2023-10-09 184.41 187.37 184.19 186.81 0.5M
2023-10-06 182.82 186.55 182.02 185.51 0.5M
2023-10-05 183.76 184.42 182.59 183.83 0.6M
2023-10-04 183.54 184.25 181.55 183.99 0.7M
2023-10-03 185.37 186.00 182.39 183.16 0.8M
2023-10-02 188.58 189.10 185.66 186.56 0.7M
2023-09-29 191.33 191.57 188.69 189.07 0.5M
2023-09-28 187.92 190.54 187.50 189.56 0.6M
2023-09-27 187.57 188.59 186.18 187.66 0.9M
2023-09-26 188.00 188.96 186.19 186.24 0.8M
2023-09-25 187.18 189.36 187.16 189.03 0.5M
2023-09-22 189.44 189.93 188.07 188.10 0.6M
2023-09-21 191.19 191.19 188.57 188.57 1.4M
2023-09-20 195.33 196.17 192.94 192.97 0.6M
2023-09-19 195.15 195.70 193.58 194.38 0.7M
2023-09-18 195.61 195.89 194.62 195.14 0.4M
2023-09-15 196.78 196.84 194.90 195.73 0.6M
2023-09-14 196.85 197.87 196.31 197.45 0.7M
2023-09-13 196.82 196.82 194.43 195.09 0.4M
2023-09-12 196.03 197.63 196.03 196.55 0.4M
2023-09-11 197.44 197.99 196.35 196.59 0.3M
2023-09-08 196.91 197.14 195.89 196.26 0.4M
2023-09-07 197.08 197.40 195.80 196.70 0.8M
2023-09-06 199.03 200.19 197.29 198.28 0.4M
2023-09-05 201.88 202.29 198.90 198.90 0.5M
2023-09-01 202.55 203.69 202.29 202.99 0.4M
2023-08-31 201.38 202.22 200.98 201.03 0.6M
2023-08-30 199.85 201.58 199.46 201.05 0.4M
2023-08-29 197.05 200.11 196.20 200.11 0.5M
2023-08-28 196.48 198.09 196.47 197.15 0.5M
2023-08-25 195.39 196.45 193.29 195.47 0.6M
2023-08-24 196.53 197.69 194.55 194.63 0.7M
2023-08-23 195.00 197.05 194.35 197.03 0.5M
2023-08-22 195.99 196.60 194.32 194.76 0.5M
2023-08-21 195.67 196.31 194.07 195.49 0.5M
2023-08-18 193.29 196.00 193.02 195.58 0.5M
2023-08-17 197.90 198.09 194.64 194.64 0.6M
2023-08-16 199.17 200.12 197.23 197.26 0.5M
2023-08-15 200.96 200.96 199.22 199.37 0.4M
2023-08-14 201.30 202.07 200.07 202.07 0.8M
2023-08-11 201.02 202.61 200.76 201.92 0.8M
2023-08-10 203.11 204.72 200.94 201.78 1.1M
2023-08-09 203.78 203.86 201.70 202.29 0.6M
2023-08-08 202.69 203.74 201.17 203.57 0.7M
2023-08-07 204.69 205.27 203.62 205.09 0.5M
2023-08-04 205.04 206.42 203.91 204.17 0.5M
2023-08-03 204.37 205.25 203.01 204.44 0.4M
2023-08-02 206.02 206.20 204.19 205.07 0.7M
2023-08-01 207.36 208.14 206.44 207.94 0.5M
2023-07-31 207.97 208.87 207.69 208.75 0.3M
2023-07-28 206.53 207.35 206.15 207.08 0.4M
2023-07-27 208.61 208.65 204.03 204.62 0.4M
2023-07-26 205.89 207.75 205.39 207.20 0.3M
2023-07-25 205.55 207.04 205.32 206.00 0.4M
2023-07-24 205.74 207.17 205.10 205.77 0.4M
2023-07-21 207.18 207.18 205.34 205.62 0.3M
2023-07-20 207.65 207.65 205.31 206.11 0.7M
2023-07-19 207.62 208.15 206.63 207.47 0.6M
2023-07-18 205.09 207.07 204.76 206.69 0.6M
2023-07-17 203.00 205.29 202.57 204.76 0.4M
2023-07-14 205.41 205.41 202.37 203.34 0.5M
2023-07-13 204.93 205.69 204.05 205.45 0.5M
2023-07-12 205.01 205.32 203.73 204.05 0.6M
2023-07-11 200.73 202.65 200.34 202.40 0.4M
2023-07-10 196.63 200.02 196.63 199.98 0.4M
2023-07-07 195.46 198.74 195.20 197.07 0.4M
2023-07-06 195.53 195.90 193.10 195.19 0.5M
2023-07-05 198.73 198.73 197.14 197.70 0.5M
2023-07-03 198.63 200.11 198.63 199.66 0.3M
2023-06-30 199.09 199.66 198.27 198.89 0.7M
2023-06-29 195.99 197.82 195.56 197.76 0.5M
2023-06-28 194.75 195.61 193.62 195.49 0.6M
2023-06-27 192.01 195.35 191.56 194.96 0.6M
2023-06-26 190.95 193.00 190.90 191.67 0.5M
2023-06-23 191.30 192.23 190.44 190.61 0.4M
2023-06-22 194.87 194.87 193.00 193.98 0.7M
2023-06-21 195.12 196.23 194.40 195.33 0.6M
2023-06-20 196.23 196.44 194.73 195.86 0.5M
2023-06-16 198.98 199.26 196.33 197.14 0.4M
2023-06-15 195.42 198.31 195.42 198.20 0.8M
2023-06-14 198.24 199.14 194.88 196.32 0.7M
2023-06-13 196.29 198.35 195.87 197.75 0.6M
2023-06-12 194.39 195.76 193.47 195.28 0.4M
2023-06-09 195.38 195.65 193.58 194.21 0.5M
2023-06-08 195.45 195.80 193.69 195.34 0.6M
2023-06-07 194.00 196.42 194.00 195.95 0.8M
2023-06-06 189.00 193.72 189.00 193.19 0.6M
2023-06-05 190.34 190.84 188.17 189.42 0.5M
2023-06-02 187.54 191.35 187.23 191.21 0.6M
2023-06-01 183.86 185.98 182.74 185.42 0.5M
2023-05-31 184.81 185.80 182.32 183.62 0.5M
2023-05-30 186.68 187.28 184.87 185.70 0.5M
2023-05-26 184.18 186.11 184.01 185.82 0.4M
2023-05-25 184.73 185.20 182.38 183.92 0.5M
2023-05-24 185.66 185.86 183.75 184.58 0.4M
2023-05-23 187.63 189.57 186.64 186.71 0.6M
2023-05-22 187.05 188.99 186.45 188.27 0.5M
2023-05-19 189.09 189.23 185.93 186.64 1.2M
2023-05-18 185.90 188.35 185.46 188.14 0.8M
2023-05-17 183.89 186.72 183.15 186.41 0.6M
2023-05-16 184.76 184.85 182.99 182.99 0.8M
2023-05-15 184.09 186.49 183.90 185.87 0.8M
2023-05-12 184.65 185.17 182.45 183.75 0.9M
2023-05-11 184.19 184.75 182.95 183.92 0.5M
2023-05-10 186.89 186.89 183.23 185.04 0.3M
2023-05-09 184.04 185.34 183.41 184.63 0.4M
2023-05-08 186.27 186.50 184.36 185.11 0.4M
2023-05-05 183.82 185.89 183.75 185.40 0.6M
2023-05-04 182.99 183.36 180.17 181.26 0.6M
2023-05-03 184.35 187.29 183.81 183.93 0.9M
2023-05-02 186.43 186.43 181.92 184.00 0.7M
2023-05-01 187.01 188.96 186.94 187.39 0.5M
2023-04-28 185.03 187.66 185.00 187.31 0.4M
2023-04-27 183.41 185.67 182.55 185.49 0.5M
2023-04-26 184.16 184.78 182.39 182.77 0.5M
2023-04-25 187.17 187.29 184.28 184.36 0.4M
2023-04-24 188.53 189.41 187.52 188.47 0.4M
2023-04-21 188.76 189.00 187.24 188.76 0.4M
2023-04-20 188.26 189.62 187.90 188.64 0.6M
2023-04-19 188.42 189.97 187.91 189.61 1.0M
2023-04-18 190.30 190.51 188.38 189.28 0.4M
2023-04-17 188.20 189.53 187.82 189.51 0.5M
2023-04-14 189.05 190.18 186.61 187.84 0.4M
2023-04-13 187.83 189.44 187.15 189.06 0.6M
2023-04-12 190.08 190.29 187.00 187.21 0.4M
2023-04-11 187.71 189.33 187.31 188.47 0.9M
2023-04-10 184.06 186.92 183.80 186.87 0.4M
2023-04-06 184.52 185.31 183.56 184.80 0.6M
2023-04-05 185.42 185.80 183.53 184.74 0.5M
2023-04-04 190.10 190.10 185.25 186.32 0.5M
2023-04-03 189.77 190.50 187.75 189.47 0.5M
2023-03-31 187.11 189.64 187.04 189.56 0.5M
2023-03-30 187.12 187.77 185.36 185.86 0.7M
2023-03-29 184.95 185.64 183.95 185.60 0.8M
2023-03-28 182.77 183.97 182.17 183.15 0.6M
2023-03-27 183.27 183.93 181.56 182.89 0.5M
2023-03-24 178.22 181.17 176.76 180.94 0.7M
2023-03-23 181.76 183.88 178.14 179.51 0.7M
2023-03-22 186.10 186.52 181.00 181.00 0.4M
2023-03-21 185.66 186.76 185.21 186.06 0.4M
2023-03-20 181.66 184.10 181.13 182.63 0.5M
2023-03-17 183.06 183.06 179.44 180.17 0.9M
2023-03-16 180.59 185.33 179.17 184.46 0.8M
2023-03-15 181.73 182.35 178.85 181.92 0.8M
2023-03-14 187.16 188.03 183.55 185.48 0.5M
2023-03-13 181.95 185.58 180.06 182.35 0.8M
2023-03-10 190.97 190.97 184.12 185.81 1.1M
2023-03-09 196.87 197.43 191.40 191.51 0.6M
2023-03-08 197.02 197.55 195.37 196.73 0.4M
2023-03-07 199.02 199.57 196.35 196.72 0.5M
2023-03-06 201.60 202.03 198.55 199.13 0.3M
2023-03-03 199.59 201.99 198.88 201.68 0.4M
2023-03-02 196.69 199.15 195.75 198.88 0.5M
2023-03-01 197.28 198.69 196.85 197.88 0.7M
2023-02-28 197.56 199.22 197.44 197.52 0.4M
2023-02-27 198.77 199.81 197.10 197.43 0.6M
2023-02-24 196.47 197.51 195.24 197.13 0.4M
2023-02-23 199.26 200.21 196.38 198.78 0.4M
2023-02-22 197.88 199.22 197.19 198.00 0.5M
2023-02-21 200.44 200.93 197.13 197.30 0.5M
2023-02-17 202.55 202.99 200.97 202.74 0.4M
2023-02-16 202.61 205.31 201.76 202.96 0.4M
2023-02-15 202.06 205.18 201.71 205.13 0.5M
2023-02-14 201.71 204.48 200.75 203.15 0.4M
2023-02-13 200.71 203.14 200.00 202.97 0.6M
2023-02-10 199.68 200.80 198.96 200.60 0.4M
2023-02-09 204.77 205.48 199.97 200.55 0.4M
2023-02-08 204.70 205.55 202.80 203.24 0.4M
2023-02-07 203.59 206.30 201.93 205.80 0.5M
2023-02-06 205.56 206.00 203.53 204.06 0.7M
2023-02-03 206.16 209.02 206.12 206.86 0.8M
2023-02-02 207.00 210.00 206.75 208.76 0.9M
2023-02-01 201.77 206.95 200.84 205.42 0.6M
2023-01-31 197.84 202.18 197.84 202.18 0.7M
2023-01-30 198.34 200.07 197.22 197.28 0.4M
2023-01-27 198.27 200.68 197.78 199.91 0.5M
2023-01-26 198.41 199.25 196.31 198.74 0.6M
2023-01-25 195.09 197.06 193.64 196.99 0.4M
2023-01-24 196.37 197.60 195.65 196.62 0.6M
2023-01-23 195.10 197.99 194.51 197.46 0.4M
2023-01-20 192.26 194.73 190.91 194.71 0.5M
2023-01-19 191.95 192.56 190.13 191.19 0.7M
2023-01-18 197.10 198.22 193.29 193.32 2.6M
2023-01-17 195.78 197.07 195.43 196.03 0.6M
2023-01-13 193.89 196.43 193.54 196.18 0.5M
2023-01-12 193.69 195.43 191.93 195.28 0.6M
2023-01-11 191.00 192.98 190.70 192.91 0.5M
2023-01-10 187.69 190.23 187.12 190.17 0.4M
2023-01-09 188.85 190.21 187.75 188.00 0.7M
2023-01-06 185.00 187.86 183.64 187.42 0.4M
2023-01-05 184.14 184.37 182.07 183.28 0.4M
2023-01-04 183.56 186.23 183.56 185.28 0.9M
2023-01-03 185.00 186.21 181.11 182.50 0.6M