MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VB — Vanguard Morningstar Small-Cap ETF
NYSE ArcaVanguard Morningstar Small-Cap ETF
$287.63
+0.65(+0.23%)
- O
- 285.69
- H
- 287.82
- L
- 284.56
- V
- 1.1M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$287.63
Period Return+33.29%
Period High$309.51
Period Low$211.29
Avg Daily Volume701.4K
Total Trading Days365
VB — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $285.69 | $287.82 | $284.56 | $287.63 | +$0.65 | +0.23% | 1,098,278 | $286.81 | $284.56 $287.82 |
| Oct 7, 2026 | $288.47 | $288.86 | $285.94 | $286.98 | $-4.09 | -1.41% | 398,710 | $287.10 | $285.94 $288.86 |
| Oct 6, 2026 | $292.18 | $292.88 | $290.64 | $291.07 | +$0.12 | +0.04% | 819,314 | $291.41 | $290.64 $292.88 |
| Oct 5, 2026 | $289.29 | $292.11 | $287.52 | $290.95 | +$1.96 | +0.68% | 455,372 | $290.75 | $287.52 $292.11 |
| Oct 2, 2026 | $289.44 | $290.79 | $288.38 | $288.99 | +$2.43 | +0.85% | 408,693 | $289.42 | $288.38 $290.79 |
| Oct 1, 2026 | $284.75 | $287.45 | $282.83 | $286.56 | +$2.07 | +0.73% | 646,964 | $285.70 | $282.83 $287.45 |
| Sep 30, 2026 | $287.30 | $287.38 | $284.48 | $284.49 | $-1.59 | -0.56% | 531,971 | $285.97 | $284.48 $287.38 |
| Sep 29, 2026 | $286.95 | $287.81 | $284.49 | $286.08 | $-0.46 | -0.16% | 761,577 | $285.38 | $284.49 $287.81 |
| Sep 28, 2026 | $287.04 | $288.28 | $285.34 | $286.54 | $-3.16 | -1.09% | 531,618 | $286.77 | $285.34 $288.28 |
| Sep 25, 2026 | $289.56 | $290.85 | $287.97 | $289.70 | +$0.83 | +0.29% | 371,118 | $289.64 | $287.97 $290.85 |
| Sep 24, 2026 | $289.08 | $289.81 | $287.15 | $288.87 | $-0.80 | -0.28% | 501,034 | $288.68 | $287.15 $289.81 |
| Sep 23, 2026 | $291.64 | $291.94 | $289.58 | $289.67 | $-2.66 | -0.91% | 385,109 | $290.57 | $289.58 $291.94 |
| Sep 22, 2026 | $292.98 | $293.50 | $291.38 | $292.33 | +$1.24 | +0.43% | 462,230 | $292.54 | $291.38 $293.50 |
| Sep 21, 2026 | $291.69 | $291.90 | $290.16 | $291.09 | +$1.48 | +0.51% | 445,541 | $291.32 | $290.16 $291.90 |
| Sep 18, 2026 | $291.31 | $291.43 | $288.51 | $289.61 | $-1.30 | -0.45% | 823,518 | $289.24 | $288.51 $291.43 |
| Sep 17, 2026 | $292.81 | $293.07 | $290.91 | $290.91 | +$1.93 | +0.67% | 531,965 | $291.55 | $290.91 $293.07 |
| Sep 16, 2026 | $291.14 | $292.48 | $286.52 | $288.98 | $-1.91 | -0.66% | 935,712 | $290.01 | $286.52 $292.48 |
| Sep 15, 2026 | $292.25 | $292.89 | $290.06 | $290.89 | $-1.48 | -0.51% | 456,765 | $290.96 | $290.06 $292.89 |
| Sep 14, 2026 | $291.61 | $293.67 | $291.43 | $292.37 | $-1.08 | -0.37% | 447,453 | $292.53 | $291.43 $293.67 |
| Sep 11, 2026 | $293.82 | $294.25 | $292.71 | $293.45 | +$2.27 | +0.78% | 563,242 | $293.55 | $292.71 $294.25 |
| Sep 10, 2026 | $292.29 | $293.38 | $290.70 | $291.18 | $-2.91 | -0.99% | 660,649 | $291.57 | $290.70 $293.38 |
| Sep 9, 2026 | $296.73 | $297.50 | $293.93 | $294.09 | $-3.67 | -1.23% | 405,236 | $294.94 | $293.93 $297.50 |
| Sep 8, 2026 | $299.62 | $300.00 | $297.54 | $297.76 | $-2.25 | -0.75% | 388,822 | $298.75 | $297.54 $300.00 |
| Sep 4, 2026 | $298.48 | $300.67 | $298.17 | $300.01 | +$0.16 | +0.05% | 302,276 | $299.77 | $298.17 $300.67 |
| Sep 3, 2026 | $299.41 | $299.99 | $297.41 | $299.85 | +$2.17 | +0.73% | 353,767 | $299.30 | $297.41 $299.99 |
| Sep 2, 2026 | $296.19 | $298.19 | $296.00 | $297.68 | +$1.78 | +0.60% | 425,662 | $297.60 | $296.00 $298.19 |
| Sep 1, 2026 | $297.25 | $298.40 | $295.26 | $295.90 | $-3.25 | -1.09% | 491,625 | $296.46 | $295.26 $298.40 |
| Aug 31, 2026 | $300.13 | $300.64 | $298.34 | $299.15 | $-1.60 | -0.53% | 436,109 | $298.91 | $298.34 $300.64 |
| Aug 28, 2026 | $304.77 | $305.12 | $300.50 | $300.75 | $-3.53 | -1.16% | 307,696 | $301.85 | $300.50 $305.12 |
| Aug 27, 2026 | $304.35 | $304.88 | $303.29 | $304.28 | +$0.32 | +0.11% | 806,854 | $304.39 | $303.29 $304.88 |