NYSEArca - Delayed Quote
USD
Vanguard Morningstar Small-Cap Growth ETF (VBK)
330.18
-8.77
(-2.59%)
At close: 4:00:00 PM EDT
Trade VBK on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
332.03
334.47
326.58
330.18
330.18
162,527
Oct 29, 2026
334.87
340.46
334.65
338.95
338.95
162,500
Oct 28, 2026
335.01
337.27
334.01
336.78
336.78
137,000
Oct 27, 2026
330.51
334.30
329.62
333.95
333.95
122,800
Oct 26, 2026
328.04
331.32
327.18
329.54
329.54
125,400
Oct 23, 2026
326.38
328.57
323.75
327.49
327.49
153,200
Oct 22, 2026
330.75
331.56
326.66
328.79
328.79
167,500
Oct 21, 2026
335.07
336.95
333.93
335.17
335.17
115,500
Oct 20, 2026
328.00
334.50
327.31
332.55
332.55
224,400
Oct 19, 2026
329.71
330.75
326.94
328.58
328.58
260,400
Oct 16, 2026
335.29
335.29
325.15
326.71
326.71
275,600
Oct 15, 2026
328.38
335.45
326.62
335.02
335.02
310,000
Oct 14, 2026
335.07
336.60
329.29
330.73
330.73
248,300
Oct 13, 2026
339.59
341.22
336.63
338.78
338.78
184,800
Oct 12, 2026
344.25
344.47
340.41
340.88
340.88
139,700
Oct 9, 2026
342.71
345.44
341.29
344.74
344.74
192,200
Oct 8, 2026
340.00
341.07
337.71
340.59
340.59
245,100
Oct 7, 2026
343.28
343.82
340.64
342.24
342.24
132,800
Oct 6, 2026
349.82
350.78
346.77
347.44
347.44
214,700
Oct 5, 2026
345.15
348.75
343.26
347.60
347.60
183,900
Oct 2, 2026
344.32
346.19
343.09
343.72
343.72
154,100
Oct 1, 2026
338.58
342.24
336.52
340.36
340.36
231,200
Sep 30, 2026
339.59
340.35
337.68
337.83
337.83
210,600
Sep 29, 2026
339.01
339.97
336.10
338.38
338.38
198,600
Sep 28, 2026
0.304
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 28, 2026
337.94
340.21
336.05
338.04
338.04
159,700
Sep 25, 2026
341.80
343.22
339.63
341.36
341.06
245,500
Sep 24, 2026
338.74
341.82
337.88
341.14
340.84
176,900
Sep 23, 2026
343.37
343.66
340.20
340.72
340.42
224,100
Sep 22, 2026
343.93
344.87
341.93
344.06
343.75
250,400
Sep 21, 2026
341.62
342.42
339.68
341.70
341.40
220,000
Sep 18, 2026
340.02
340.02
336.53
338.36
338.06
288,200
Sep 17, 2026
340.06
341.02
338.70
338.82
338.52
126,600
Sep 16, 2026
336.65
338.93
331.98
335.15
334.85
315,800
Sep 15, 2026
338.65
338.69
334.70
335.90
335.60
282,800
Sep 14, 2026
336.39
340.54
336.37
338.52
338.22
158,200
Sep 11, 2026
341.11
341.98
340.07
340.69
340.39
157,000
Sep 10, 2026
339.33
341.96
337.80
337.98
337.68
164,300
Sep 9, 2026
346.30
347.06
342.55
342.83
342.52
209,900
Sep 8, 2026
349.66
350.45
347.38
347.90
347.59
247,900
Sep 4, 2026
347.86
349.76
347.22
349.44
349.13
253,800
Sep 3, 2026
348.42
349.59
346.15
349.40
349.09
182,500
Sep 2, 2026
344.63
346.22
344.02
345.93
345.62
157,900
Sep 1, 2026
346.87
348.64
343.90
344.63
344.32
308,500
Aug 31, 2026
350.64
351.50
348.30
350.24
349.93
222,900
Aug 28, 2026
358.71
359.01
351.76
351.84
351.53
203,200
Aug 27, 2026
358.95
359.99
357.71
358.96
358.64
170,400
Aug 26, 2026
354.37
357.20
354.33
356.26
355.94
99,900
Aug 25, 2026
357.00
357.52
354.37
356.19
355.87
114,300
Aug 24, 2026
356.89
358.00
353.65
354.85
354.53
132,600
Aug 21, 2026
358.41
359.56
356.35
358.65
358.33
128,600
Aug 20, 2026
357.96
359.10
355.41
356.17
355.85
158,600
Aug 19, 2026
361.60
362.12
357.39
360.20
359.88
292,100
Aug 18, 2026
362.32
363.84
358.35
358.41
358.09
146,400
Aug 17, 2026
365.90
367.04
364.60
366.24
365.91
120,800
Aug 14, 2026
365.58
366.42
364.05
365.89
365.56
177,300
Aug 13, 2026
363.89
366.02
362.90
365.35
365.02
93,200
Aug 12, 2026
364.79
365.09
361.85
363.36
363.04
127,600
Aug 11, 2026
360.63
362.72
359.83
361.55
361.23
116,400
Aug 10, 2026
360.03
361.55
359.35
359.42
359.10
165,700
Aug 7, 2026
358.37
360.89
356.77
360.61
360.29
176,500
Aug 6, 2026
351.50
356.04
350.26
352.11
351.80
441,300
Aug 5, 2026
356.80
358.45
353.06
353.15
352.84
162,800
Aug 4, 2026
349.58
356.94
349.58
355.86
355.54
172,500
Aug 3, 2026
340.36
347.40
340.28
346.62
346.31
268,800
Jul 31, 2026
344.05
344.09
337.23
340.46
340.16
192,400
Jul 30, 2026
337.62
341.59
335.98
341.38
341.08
143,900
Jul 29, 2026
340.08
341.37
333.24
334.14
333.84
242,200
Jul 28, 2026
341.61
343.08
337.28
341.54
341.24
123,200
Jul 27, 2026
344.98
347.02
340.00
343.79
343.48
171,400
Jul 24, 2026
345.52
346.11
340.67
341.70
341.40
274,200
Jul 23, 2026
342.91
347.20
342.09
344.52
344.21
253,700
Jul 22, 2026
346.54
348.52
344.99
345.30
344.99
236,800
Jul 21, 2026
345.34
348.61
344.38
348.16
347.85
149,400
Jul 20, 2026
346.22
347.63
342.98
343.02
342.71
182,500
Jul 17, 2026
340.38
346.84
340.38
344.58
344.27
336,900
Jul 16, 2026
347.52
349.93
344.70
346.16
345.85
168,900
Jul 15, 2026
352.90
353.72
347.00
350.45
350.14
143,400
Jul 14, 2026
352.30
353.51
349.91
350.89
350.58
151,200
Jul 13, 2026
351.94
352.72
347.80
349.18
348.87
183,400
Jul 10, 2026
358.17
359.50
351.64
354.19
353.87
196,100
Jul 9, 2026
354.84
359.20
354.48
357.32
357.00
150,100
Jul 8, 2026
350.85
353.31
346.82
351.83
351.52
418,900
Jul 7, 2026
359.58
360.51
351.85
354.21
353.89
184,600
Jul 6, 2026
359.33
363.40
359.33
360.74
360.42
189,000
Jul 2, 2026
364.02
366.86
354.50
357.87
357.55
213,800
Jul 1, 2026
363.82
366.83
361.55
362.32
362.00
226,600
Jun 30, 2026
361.73
366.23
360.90
365.70
365.37
373,900
Jun 29, 2026
359.14
361.62
354.08
361.42
361.10
233,900
Jun 26, 2026
0.366
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 26, 2026
353.90
359.39
353.13
357.56
357.24
419,500
Jun 25, 2026
358.39
361.58
354.84
357.83
357.15
319,600
Jun 24, 2026
353.45
358.13
352.59
354.39
353.71
359,900
Jun 23, 2026
350.35
356.00
350.11
352.33
351.66
277,800
Jun 22, 2026
357.69
359.74
355.53
357.92
357.24
205,700
Jun 18, 2026
354.81
357.08
351.76
356.54
355.86
229,100
Jun 17, 2026
353.19
357.89
349.44
350.10
349.43
243,100
Jun 16, 2026
356.96
358.64
352.20
352.27
351.60
231,200
Jun 15, 2026
357.62
359.06
356.18
356.80
356.12
246,900
Jun 12, 2026
351.67
353.65
347.85
350.81
350.14
203,000
Jun 11, 2026
340.59
349.87
339.72
349.65
348.98
214,100
Jun 10, 2026
342.06
348.76
338.03
338.24
337.59
342,500
Jun 9, 2026
347.26
352.15
333.18
344.43
343.77
271,100
Jun 8, 2026
346.54
347.84
342.95
344.09
343.43
211,900
Jun 5, 2026
352.18
353.10
340.23
342.12
341.47
253,000
Jun 4, 2026
352.15
357.97
350.79
356.50
355.82
162,700
Jun 3, 2026
356.29
356.69
351.08
354.29
353.61
449,700
Jun 2, 2026
354.58
358.10
354.29
358.10
357.42
128,500
Jun 1, 2026
352.90
357.36
351.36
355.52
354.84
249,300
May 29, 2026
354.64
355.64
351.09
355.58
354.90
284,300
May 28, 2026
351.67
356.00
349.78
354.89
354.21
182,700
May 27, 2026
353.92
354.00
351.01
352.60
351.93
264,700
May 26, 2026
351.89
353.62
349.61
352.74
352.07
282,700
May 22, 2026
345.79
348.53
345.22
347.12
346.46
159,600
May 21, 2026
338.57
345.05
337.16
343.56
342.90
167,200
May 20, 2026
334.63
340.77
332.05
340.34
339.69
344,200
May 19, 2026
332.13
334.40
328.20
332.30
331.66
266,600
May 18, 2026
338.55
338.93
331.91
334.56
333.92
345,800
May 15, 2026
339.90
340.59
336.13
337.53
336.88
261,500
May 14, 2026
344.04
346.05
341.30
345.24
344.58
284,500
May 13, 2026
343.96
344.30
338.56
343.18
342.52
303,800
May 12, 2026
344.36
344.36
337.28
342.83
342.17
240,000
May 11, 2026
343.44
347.97
343.34
346.86
346.20
203,000
May 8, 2026
344.00
344.02
340.91
343.58
342.92
148,100
May 7, 2026
348.71
349.26
339.75
341.31
340.66
223,400
May 6, 2026
345.28
347.47
342.46
347.25
346.59
199,200
May 5, 2026
340.14
342.22
339.02
341.74
341.09
207,600
May 4, 2026
337.21
340.35
335.37
337.94
337.29
225,700
May 1, 2026
337.23
338.10
334.98
337.36
336.71
172,400
Apr 30, 2026
329.60
335.17
328.51
334.96
334.32
134,600
Apr 29, 2026
329.21
329.21
324.83
327.52
326.89
165,600
Apr 28, 2026
331.59
333.23
326.50
328.38
327.75
242,400
Apr 27, 2026
335.05
335.75
332.36
334.25
333.61
215,400
Apr 24, 2026
335.56
336.44
332.13
335.15
334.51
248,800
Apr 23, 2026
335.40
336.68
328.21
333.51
332.87
306,700
Apr 22, 2026
339.25
339.89
334.45
336.71
336.07
216,600
Apr 21, 2026
339.86
341.93
334.07
335.00
334.36
330,100
Apr 20, 2026
334.45
338.54
334.30
338.10
337.45
169,600
Apr 17, 2026
333.92
338.11
333.60
335.85
335.21
243,100
Apr 16, 2026
329.82
331.02
327.44
329.58
328.95
171,000
Apr 15, 2026
327.68
329.00
325.55
328.37
327.74
200,800
Apr 14, 2026
325.81
327.54
324.66
326.76
326.14
155,600
Apr 13, 2026
314.99
322.54
314.99
322.39
321.77
283,000
Apr 10, 2026
317.31
317.81
315.00
315.72
315.12
128,400
Apr 9, 2026
316.23
317.74
314.07
315.98
315.38
180,600
Apr 8, 2026
319.48
321.09
315.47
317.22
316.61
285,600
Apr 7, 2026
306.87
309.17
304.15
307.83
307.24
247,000
Apr 6, 2026
307.16
309.28
305.77
308.08
307.49
225,200
Apr 2, 2026
298.21
309.99
298.21
307.31
306.72
269,300
Apr 1, 2026
305.59
308.55
304.52
304.82
304.24
337,100
Mar 31, 2026
294.36
303.23
293.68
302.25
301.67
226,100
Mar 30, 2026
297.78
298.22
287.99
289.59
289.04
253,200
Mar 27, 2026
0.344
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 27, 2026
299.70
299.70
293.86
294.89
294.33
266,900
Mar 26, 2026
305.59
308.59
300.96
301.13
300.21
183,500
Mar 25, 2026
309.75
311.52
306.34
309.25
308.31
202,500
Mar 24, 2026
303.23
307.18
301.08
305.68
304.75
180,500
Mar 23, 2026
305.29
310.80
304.31
305.35
304.42
312,900
Mar 20, 2026
307.73
308.13
297.47
299.60
298.69
282,000
Mar 19, 2026
302.41
310.70
301.88
308.55
307.61
218,600
Mar 18, 2026
308.54
310.86
306.58
306.74
305.80
215,800
Mar 17, 2026
307.54
310.95
307.54
309.75
308.80
172,500
Mar 16, 2026
305.89
308.80
305.15
306.36
305.42
173,400
Mar 13, 2026
304.69
307.03
300.60
301.78
300.86
227,500
Mar 12, 2026
307.22
308.02
301.93
302.24
301.32
470,200
Mar 11, 2026
309.70
312.60
308.26
310.48
309.53
255,300
Mar 10, 2026
311.78
315.85
310.11
310.58
309.63
206,500
Mar 9, 2026
302.16
312.12
299.70
311.62
310.67
292,300
Mar 6, 2026
307.45
310.38
304.86
305.94
305.01
272,900
Mar 5, 2026
315.80
318.78
309.38
313.38
312.42
211,400
Mar 4, 2026
318.64
320.21
315.65
318.77
317.80
146,200
Mar 3, 2026
314.51
319.08
308.70
316.75
315.78
270,200
Mar 2, 2026
316.02
323.65
316.02
322.93
321.94
207,900
Feb 27, 2026
318.65
320.30
317.00
320.29
319.31
189,000
Feb 26, 2026
322.50
323.63
318.01
323.63
322.64
181,200
Feb 25, 2026
322.06
322.47
319.72
321.39
320.41
171,500
Feb 24, 2026
315.22
320.42
315.12
319.97
318.99
149,300
Feb 23, 2026
318.68
319.40
313.46
315.84
314.88
206,400
Feb 20, 2026
318.50
324.57
318.15
320.24
319.26
179,400
Feb 19, 2026
316.50
319.88
315.56
319.51
318.53
162,700
Feb 18, 2026
316.25
321.23
315.14
318.20
317.23
136,600
Feb 17, 2026
313.76
316.59
310.00
315.14
314.18
219,700
Feb 13, 2026
311.80
317.38
309.14
315.07
314.11
202,700
Feb 12, 2026
319.89
321.02
309.45
310.33
309.38
203,100
Feb 11, 2026
321.93
322.42
313.50
317.75
316.78
158,500
Feb 10, 2026
320.55
322.41
318.75
319.38
318.41
189,900
Feb 9, 2026
316.67
321.34
314.79
320.32
319.34
149,700
Feb 6, 2026
309.44
317.00
309.44
316.39
315.42
220,700
Feb 5, 2026
305.81
310.86
302.83
304.27
303.34
198,300
Feb 4, 2026
315.22
315.37
304.33
309.85
308.90
261,600
Feb 3, 2026
316.85
318.27
308.68
314.51
313.55
184,000
Feb 2, 2026
311.52
316.37
311.52
314.87
313.91
225,700
Jan 30, 2026
317.89
320.76
311.70
312.84
311.89
217,100
Jan 29, 2026
322.18
322.46
314.22
318.85
317.88
371,100
Jan 28, 2026
324.55
324.99
320.90
322.18
321.20
263,200
Jan 27, 2026
322.88
323.14
320.84
322.58
321.60
145,300
Jan 26, 2026
323.13
325.00
321.60
321.93
320.95
246,200
Jan 23, 2026
326.94
326.94
322.58
323.63
322.64
166,600
Jan 22, 2026
328.43
329.04
325.64
327.38
326.38
505,800
Jan 21, 2026
323.63
326.38
319.61
325.24
324.25
217,400
Jan 20, 2026
319.70
324.13
318.81
321.06
320.08
284,000
Jan 16, 2026
325.16
327.23
323.87
325.00
324.01
196,000
Jan 15, 2026
324.36
326.97
323.86
324.53
323.54
211,300
Jan 14, 2026
321.57
322.15
318.78
321.98
321.00
275,300
Jan 13, 2026
323.23
323.70
320.95
322.34
321.36
2,284,800
Jan 12, 2026
319.30
322.33
318.31
321.90
320.92
172,800
Jan 9, 2026
318.50
321.04
317.66
320.16
319.18
304,700
Jan 8, 2026
316.43
317.30
314.38
316.80
315.83
147,400
Jan 7, 2026
317.16
317.74
314.71
316.99
316.02
200,100
Jan 6, 2026
311.67
317.74
310.73
317.68
316.71
251,000
Jan 5, 2026
308.80
312.08
308.08
311.54
310.59
263,200
Jan 2, 2026
303.89
307.28
302.55
307.01
306.07
217,400
Dec 31, 2025
304.73
304.89
301.76
302.11
301.19
147,100
Dec 30, 2025
306.93
307.50
305.01
305.11
304.18
187,200
Dec 29, 2025
306.69
308.37
305.83
306.84
305.90
247,200
Dec 26, 2025
310.16
310.16
307.50
308.75
307.81
114,800
Dec 24, 2025
309.60
310.48
308.70
309.88
308.93
86,300
Dec 23, 2025
309.93
311.21
307.88
309.69
308.74
166,200
Dec 22, 2025
0.385
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
308.74
312.61
308.74
311.21
310.26
185,100
Dec 19, 2025
302.20
307.69
302.20
307.18
305.86
302,600
Dec 18, 2025
302.59
304.26
300.26
301.24
299.94
184,700
Dec 17, 2025
303.37
305.64
298.41
298.68
297.40
379,900
Dec 16, 2025
302.66
304.54
300.30
302.56
301.26
190,100
Dec 15, 2025
308.15
308.99
303.30
303.48
302.17
149,500
Dec 12, 2025
312.54
312.83
305.64
306.67
305.35
141,700
Dec 11, 2025
308.65
312.80
308.11
312.79
311.44
211,800
Dec 10, 2025
305.59
310.69
304.89
309.04
307.71
147,600
Dec 9, 2025
304.91
307.81
304.91
306.04
304.72
121,900
Dec 8, 2025
308.25
308.25
305.09
306.04
304.72
149,200
Dec 5, 2025
306.93
308.50
305.94
306.37
305.05
238,500
Dec 4, 2025
303.66
307.42
302.86
306.87
305.55
166,200
Dec 3, 2025
300.45
303.82
299.90
303.63
302.32
382,000
Dec 2, 2025
302.90
304.00
300.68
300.68
299.39
240,100
Dec 1, 2025
300.57
303.62
300.35
300.93
299.64
177,500
Nov 28, 2025
302.41
304.40
301.89
304.04
302.73
91,700
Nov 26, 2025
299.49
303.61
298.89
301.49
300.19
135,100
Nov 25, 2025
293.27
299.30
292.27
298.95
297.66
137,500
Nov 24, 2025
289.38
293.93
288.83
293.05
291.79
220,500
Nov 21, 2025
282.00
289.75
280.27
287.72
286.48
236,400
Nov 20, 2025
293.21
294.67
281.00
281.53
280.32
182,500
Nov 19, 2025
287.14
290.33
285.47
287.64
286.40
309,600
Nov 18, 2025
284.61
288.57
283.00
286.82
285.59
256,200
Nov 17, 2025
290.54
292.31
284.82
286.59
285.36
219,700
Nov 14, 2025
286.59
294.95
286.11
291.71
290.45
287,900
Nov 13, 2025
300.17
300.46
291.15
291.77
290.51
224,200
Nov 12, 2025
302.87
304.58
301.06
302.06
300.76
166,200
Nov 11, 2025
301.60
303.00
300.43
302.09
300.79
116,100
Nov 10, 2025
302.33
303.69
299.64
302.56
301.26
192,600
Nov 7, 2025
292.95
298.77
290.56
298.77
297.48
200,100
Nov 6, 2025
301.32
301.62
294.50
295.92
294.65
158,600
Nov 5, 2025
297.82
302.64
297.70
301.04
299.74
115,500
Nov 4, 2025
298.11
300.69
296.66
296.94
295.66
200,200
Nov 3, 2025
304.14
304.65
298.99
302.87
301.57
160,100
Oct 31, 2025
302.01
304.40
300.93
303.72
302.41
143,900
