Vanguard Small-Cap ETF (VB)

Historical Prices For Vanguard Small-Cap ETF (VB)

Date Range:

2025-06-19 - 2025-09-19

Date	Open	High	Low	Close	Volume	Adjusted Close
9/18/2025	257.05	259.57	256.35	259.17	755,744	259.17
9/17/2025	255.97	260.13	253.40	255.39	805,484	255.39
9/16/2025	255.88	256.22	253.88	255.34	493,773	255.34
9/15/2025	256.25	257.16	255.50	255.83	545,786	255.83
9/12/2025	257.75	257.75	255.30	255.41	420,316	255.41
9/11/2025	254.55	258.26	254.00	258.22	533,606	258.22
9/10/2025	254.50	255.50	252.59	253.58	610,840	253.58
9/09/2025	255.58	255.58	252.98	254.00	1,036,242	254.00
9/08/2025	255.94	256.08	253.89	255.91	966,544	255.91
9/05/2025	255.12	257.33	252.95	255.52	831,500	255.52
9/04/2025	251.49	253.85	250.54	253.73	475,500	253.73
9/03/2025	250.80	252.36	249.49	250.69	558,475	250.69
9/02/2025	249.50	251.32	248.79	251.20	465,666	251.20
8/29/2025	253.72	254.33	251.75	252.50	636,986	252.50
8/28/2025	253.93	253.93	252.10	253.54	774,995	253.54
8/27/2025	251.25	253.41	250.56	252.99	649,039	252.99
8/26/2025	250.61	252.06	250.61	251.45	563,922	251.45
8/25/2025	251.85	252.00	250.49	250.51	600,670	250.51
8/22/2025	245.94	253.34	245.94	252.41	756,236	252.41
8/21/2025	243.78	245.47	243.29	245.03	641,075	245.03
8/20/2025	245.54	246.07	243.40	245.00	691,882	245.00
8/19/2025	246.51	248.25	245.46	246.21	1,339,635	246.21
8/18/2025	246.08	247.01	245.82	246.56	563,478	246.56
8/15/2025	247.30	247.42	245.39	246.05	531,905	246.05
8/14/2025	247.01	247.16	245.28	246.88	517,065	246.88
8/13/2025	246.28	250.00	245.99	249.95	1,082,476	249.95
8/12/2025	240.96	245.25	240.53	245.16	615,812	245.16
8/11/2025	240.54	241.63	239.06	239.46	685,502	239.46
8/08/2025	241.53	241.91	239.80	240.12	405,172	240.12
8/07/2025	243.25	243.25	239.06	240.33	439,667	240.33
8/06/2025	241.84	241.84	239.98	240.73	568,172	240.73
8/05/2025	242.00	242.31	239.29	241.39	542,134	241.39
8/04/2025	239.26	241.46	238.94	241.30	504,046	241.30
8/01/2025	238.72	238.95	234.49	237.58	2,422,852	237.58
7/31/2025	243.37	244.63	241.06	241.55	630,685	241.55
7/30/2025	245.54	246.69	242.52	244.07	676,444	244.07
7/29/2025	246.82	246.87	243.95	244.98	549,790	244.98
7/28/2025	247.20	247.34	245.26	245.70	449,499	245.70
7/25/2025	246.15	246.91	244.32	246.70	482,147	246.70
7/24/2025	246.65	246.92	245.09	245.19	519,945	245.19
7/23/2025	246.68	247.53	245.92	247.42	775,696	247.42
7/22/2025	242.37	245.24	241.99	244.81	1,524,222	244.81
7/21/2025	244.31	244.40	241.67	241.71	697,935	241.71
7/18/2025	244.80	245.17	242.45	243.27	745,621	243.27
7/17/2025	240.77	244.10	240.53	243.66	784,609	243.66
7/16/2025	240.43	241.00	236.86	240.76	634,858	240.76
7/15/2025	244.16	244.16	239.12	239.19	2,900,792	239.19
7/14/2025	241.69	243.39	241.45	243.16	599,556	243.16
7/11/2025	243.20	243.59	242.08	242.30	1,984,759	242.30
7/10/2025	243.53	246.21	243.01	244.80	867,827	244.80
7/09/2025	243.03	243.60	241.25	243.59	1,022,559	243.59
7/08/2025	241.33	243.04	240.92	241.77	574,895	241.77
7/07/2025	241.87	243.40	239.29	240.64	659,078	240.64
7/03/2025	242.45	243.72	242.07	243.21	376,227	243.21
7/02/2025	239.91	241.72	238.73	241.72	1,121,277	241.72
7/01/2025	236.18	241.52	235.85	239.44	1,514,961	239.44
6/30/2025	237.61	237.87	236.27	236.98	908,098	236.98
6/27/2025	237.68	239.10	235.90	237.37	703,970	236.58
6/26/2025	234.97	237.22	234.66	236.95	898,861	236.16
6/25/2025	236.33	236.34	233.63	233.78	702,647	233.00
6/24/2025	235.10	236.64	234.34	236.16	592,724	235.38
6/23/2025	230.85	233.72	229.04	233.62	708,834	232.84
6/20/2025	232.46	233.13	230.55	231.54	490,477	230.77