Vanguard Morningstar Small-Cap Index Fund ETF (VB)
302.81
-1.95
(-0.64%)
USD |
NYSEARCA |
Aug 24, 16:00
303.08
+0.27
(+0.09%)
After-Hours: 20:00
VB Price : 302.81 for Aug. 24, 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 |
|---|---|---|---|---|---|
| Aug 21, 2026 | 304.45 | 305.11 | 303.59 | 304.76 | 460933.0 |
| Aug 20, 2026 | 304.06 | 305.09 | 302.59 | 302.83 | 433259.0 |
| Aug 19, 2026 | 306.44 | 307.52 | 305.53 | 305.95 | 398200.0 |
| Aug 18, 2026 | 306.31 | 307.21 | 303.45 | 303.63 | 704916.0 |
| Aug 17, 2026 | 308.64 | 309.07 | 307.64 | 307.97 | 582440.0 |
| Aug 14, 2026 | 308.64 | 309.51 | 307.81 | 309.29 | 398537.0 |
| Aug 13, 2026 | 307.74 | 309.03 | 307.06 | 308.54 | 431946.0 |
| Aug 12, 2026 | 307.25 | 308.00 | 305.48 | 307.12 | 480162.0 |
| Aug 11, 2026 | 305.47 | 307.36 | 305.28 | 306.16 | 333540.0 |
| Aug 10, 2026 | 305.41 | 306.20 | 304.69 | 305.18 | 357937.0 |
| Aug 07, 2026 | 304.63 | 306.47 | 303.61 | 306.09 | 352640.0 |
| Aug 06, 2026 | 303.21 | 304.90 | 301.70 | 301.96 | 304096.0 |
| Aug 05, 2026 | 305.68 | 306.54 | 303.08 | 303.08 | 687044.0 |
| Aug 04, 2026 | 300.73 | 305.83 | 300.41 | 305.55 | 436066.0 |
| Aug 03, 2026 | 295.52 | 299.78 | 295.52 | 299.64 | 456909.0 |
| Jul 31, 2026 | 297.15 | 297.71 | 292.57 | 295.14 | 401352.0 |
| Jul 30, 2026 | 295.40 | 295.95 | 291.94 | 295.80 | 382398.0 |
| Jul 29, 2026 | 296.78 | 297.69 | 292.76 | 293.00 | 465737.0 |
| Jul 28, 2026 | 296.58 | 298.32 | 295.73 | 297.96 | 359546.0 |
| Jul 27, 2026 | 297.40 | 299.20 | 295.16 | 296.88 | 374599.0 |
| Jul 24, 2026 | 295.82 | 297.39 | 294.19 | 295.32 | 416140.0 |
| Jul 23, 2026 | 294.35 | 296.62 | 293.44 | 294.75 | 439724.0 |
| Jul 22, 2026 | 296.65 | 298.08 | 295.88 | 296.19 | 457553.0 |
| Jul 21, 2026 | 295.41 | 297.21 | 294.28 | 297.00 | 448308.0 |
| Jul 20, 2026 | 297.10 | 297.76 | 294.22 | 294.22 | 364689.0 |
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