Vanguard Small-Cap ETF (VB)

Historical Prices For Vanguard Small-Cap ETF (VB)

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2025	252.78	255.51	252.78	254.96	741,953	254.96
9/30/2025	253.87	254.56	251.87	254.28	662,430	254.28
9/29/2025	255.39	255.39	253.39	254.13	504,019	254.13
9/26/2025	253.24	255.02	252.75	254.83	487,766	254.03
9/25/2025	252.66	253.19	251.11	252.59	549,000	251.79
9/24/2025	257.42	257.95	254.97	255.02	2,107,929	254.21
9/23/2025	258.54	259.96	256.93	257.14	864,150	256.33
9/22/2025	256.85	258.24	255.85	257.88	2,384,825	257.06
9/19/2025	259.80	259.99	256.88	257.69	539,403	256.88
9/18/2025	257.05	259.57	256.35	259.17	755,744	258.35
9/17/2025	255.97	260.13	253.40	255.39	805,484	254.58
9/16/2025	255.88	256.22	253.88	255.34	493,773	254.53
9/15/2025	256.25	257.16	255.50	255.83	545,786	255.02
9/12/2025	257.75	257.75	255.30	255.41	420,316	254.60
9/11/2025	254.55	258.26	254.00	258.22	533,606	257.40
9/10/2025	254.50	255.50	252.59	253.58	610,840	252.78
9/09/2025	255.58	255.58	252.98	254.00	1,036,242	253.20
9/08/2025	255.94	256.08	253.89	255.91	966,544	255.10
9/05/2025	255.12	257.33	252.95	255.52	831,500	254.71
9/04/2025	251.49	253.85	250.54	253.73	475,497	252.93
9/03/2025	250.80	252.36	249.49	250.69	558,475	249.90
9/02/2025	249.50	251.32	248.79	251.20	465,666	250.41
8/29/2025	253.72	254.33	251.75	252.50	636,986	251.70
8/28/2025	253.93	253.93	252.10	253.54	774,995	252.74
8/27/2025	251.25	253.41	250.56	252.99	649,039	252.19
8/26/2025	250.61	252.06	250.61	251.45	563,922	250.66
8/25/2025	251.85	252.00	250.49	250.51	600,670	249.72
8/22/2025	245.94	253.34	245.94	252.41	756,236	251.61
8/21/2025	243.78	245.47	243.29	245.03	641,075	244.26
8/20/2025	245.54	246.07	243.40	245.00	691,882	244.23
8/19/2025	246.51	248.25	245.46	246.21	1,339,635	245.43
8/18/2025	246.08	247.01	245.82	246.56	563,478	245.78
8/15/2025	247.30	247.42	245.39	246.05	531,905	245.27
8/14/2025	247.01	247.16	245.28	246.88	517,065	246.10
8/13/2025	246.28	250.00	245.99	249.95	1,082,476	249.16
8/12/2025	240.96	245.25	240.53	245.16	615,812	244.39
8/11/2025	240.54	241.63	239.06	239.46	685,502	238.70
8/08/2025	241.53	241.91	239.80	240.12	405,172	239.36
8/07/2025	243.25	243.25	239.06	240.33	439,667	239.57
8/06/2025	241.84	241.84	239.98	240.73	568,172	239.97
8/05/2025	242.00	242.31	239.29	241.39	542,134	240.63
8/04/2025	239.26	241.46	238.94	241.30	504,046	240.54
8/01/2025	238.72	238.95	234.49	237.58	2,422,852	236.83
7/31/2025	243.37	244.63	241.06	241.55	630,685	240.79
7/30/2025	245.54	246.69	242.52	244.07	676,444	243.30
7/29/2025	246.82	246.87	243.95	244.98	549,790	244.21
7/28/2025	247.20	247.34	245.26	245.70	449,499	244.92
7/25/2025	246.15	246.91	244.32	246.70	482,147	245.92
7/24/2025	246.65	246.92	245.09	245.19	519,945	244.41
7/23/2025	246.68	247.53	245.92	247.42	775,696	246.64
7/22/2025	242.37	245.24	241.99	244.81	1,524,222	244.04
7/21/2025	244.31	244.40	241.67	241.71	697,935	240.95
7/18/2025	244.80	245.17	242.45	243.27	745,621	242.50
7/17/2025	240.77	244.10	240.53	243.66	784,609	242.89
7/16/2025	240.43	241.00	236.86	240.76	634,858	240.00
7/15/2025	244.16	244.16	239.12	239.19	2,900,792	238.43
7/14/2025	241.69	243.39	241.45	243.16	599,556	242.39
7/11/2025	243.20	243.59	242.08	242.30	1,984,759	241.53
7/10/2025	243.53	246.21	243.01	244.80	867,827	244.03
7/09/2025	243.03	243.60	241.25	243.59	1,022,559	242.82
7/08/2025	241.33	243.04	240.92	241.77	574,895	241.01
7/07/2025	241.87	243.40	239.29	240.64	659,078	239.88
7/03/2025	242.45	243.72	242.07	243.21	376,227	242.44
7/02/2025	239.91	241.72	238.73	241.72	1,121,277	240.96