Vanguard Small-Cap Index Fund ETF (VB)
293.05
-3.53
(-1.19%)
USD |
NYSEARCA |
Jun 17, 16:00
293.11
+0.06
(+0.02%)
After-Hours: 20:00
VB Price : 293.05 for June 17, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 16, 2026 | 298.92 | 300.33 | 296.21 | 296.58 | 443537.0 |
| Jun 15, 2026 | 300.33 | 301.41 | 297.95 | 298.44 | 744677.0 |
| Jun 12, 2026 | 295.93 | 298.02 | 294.00 | 296.38 | 539077.0 |
| Jun 11, 2026 | 289.04 | 294.77 | 288.50 | 294.32 | 500865.0 |
| Jun 10, 2026 | 290.22 | 293.78 | 286.97 | 287.13 | 587150.0 |
| Jun 09, 2026 | 291.84 | 295.36 | 284.52 | 291.36 | 547214.0 |
| Jun 08, 2026 | 290.55 | 291.68 | 288.97 | 289.36 | 800392.0 |
| Jun 05, 2026 | 293.00 | 293.64 | 287.04 | 288.20 | 560039.0 |
| Jun 04, 2026 | 293.33 | 295.99 | 292.76 | 295.40 | 429265.0 |
| Jun 03, 2026 | 294.11 | 294.52 | 292.09 | 293.36 | 1.287M |
| Jun 02, 2026 | 292.59 | 295.46 | 292.45 | 295.29 | 469410.0 |
| Jun 01, 2026 | 291.72 | 294.15 | 290.75 | 293.09 | 631935.0 |
| May 29, 2026 | 293.43 | 294.10 | 292.01 | 293.51 | 1.429M |
| May 28, 2026 | 291.97 | 294.75 | 290.70 | 294.01 | 1.133M |
| May 27, 2026 | 293.65 | 294.24 | 292.28 | 292.56 | 403364.0 |
| May 26, 2026 | 291.59 | 293.26 | 290.63 | 292.90 | 525855.0 |
| May 22, 2026 | 287.83 | 289.79 | 287.40 | 289.09 | 677092.0 |
| May 21, 2026 | 283.25 | 287.12 | 281.56 | 286.45 | 546530.0 |
| May 20, 2026 | 280.48 | 284.77 | 278.27 | 284.67 | 720136.0 |
| May 19, 2026 | 280.00 | 280.77 | 277.32 | 279.00 | 389301.0 |
| May 18, 2026 | 282.72 | 283.80 | 280.07 | 281.43 | 496488.0 |
| May 15, 2026 | 284.22 | 284.40 | 281.49 | 281.82 | 418983.0 |
| May 14, 2026 | 287.00 | 288.36 | 285.24 | 287.01 | 377880.0 |
| May 13, 2026 | 287.02 | 287.02 | 283.74 | 285.67 | 434153.0 |
| May 12, 2026 | 287.67 | 287.71 | 282.94 | 286.33 | 548296.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median