Vanguard Small-Cap ETF - Price History
Monthly price history for VB (Vanguard Small-Cap ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $218.74 | $218.74 |
| April 2024 | $213.79 | $213.79 |
| March 2024 | $228.59 | $228.59 |
| February 2024 | $218.90 | $219.56 |
| January 2024 | $206.96 | $207.58 |
| December 2023 | $212.69 | $213.33 |
| November 2023 | $192.86 | $194.43 |
| October 2023 | $176.61 | $178.05 |
| September 2023 | $187.54 | $189.07 |
| August 2023 | $198.64 | $201.03 |
| July 2023 | $206.27 | $208.75 |
| June 2023 | $196.53 | $198.89 |
| May 2023 | $180.73 | $183.62 |
| April 2023 | $184.36 | $187.31 |
| March 2023 | $186.58 | $189.56 |
| February 2023 | $193.61 | $197.52 |
| January 2023 | $198.18 | $202.18 |
| December 2022 | $179.91 | $183.54 |
| November 2022 | $191.08 | $196.09 |
| October 2022 | $183.04 | $187.84 |
| September 2022 | $166.54 | $170.91 |
| August 2022 | $184.17 | $189.71 |
| July 2022 | $189.10 | $194.79 |
| June 2022 | $170.96 | $176.11 |
| May 2022 | $188.63 | $194.97 |
| April 2022 | $188.71 | $195.05 |
| March 2022 | $205.61 | $212.52 |
| February 2022 | $202.66 | $210.01 |
| January 2022 | $200.92 | $208.21 |
| December 2021 | $218.10 | $226.01 |
| November 2021 | $210.93 | $219.65 |
| October 2021 | $220.38 | $229.49 |
| September 2021 | $209.99 | $218.67 |
| August 2021 | $216.76 | $226.31 |
| July 2021 | $212.59 | $221.95 |
| June 2021 | $215.78 | $225.28 |
| May 2021 | $212.66 | $222.58 |
| April 2021 | $212.58 | $222.49 |
| March 2021 | $204.54 | $214.08 |
| February 2021 | $200.90 | $210.84 |
| January 2021 | $189.23 | $198.59 |
| December 2020 | $185.50 | $194.68 |
| November 2020 | $172.54 | $181.90 |
| October 2020 | $149.02 | $157.11 |
| September 2020 | $145.88 | $153.80 |
| August 2020 | $149.75 | $158.46 |
| July 2020 | $144.04 | $152.42 |
| June 2020 | $137.71 | $145.72 |
| May 2020 | $134.24 | $142.36 |
| April 2020 | $124.69 | $132.24 |
| March 2020 | $108.85 | $115.44 |
| February 2020 | $139.48 | $148.45 |
| January 2020 | $152.50 | $162.30 |
| December 2019 | $155.63 | $165.64 |
| November 2019 | $152.33 | $163 |
| October 2019 | $146.19 | $156.43 |
| September 2019 | $143.82 | $153.89 |
| August 2019 | $141.88 | $152.25 |
| July 2019 | $147.74 | $158.54 |
| June 2019 | $145.99 | $156.66 |
| May 2019 | $136.48 | $146.92 |
| April 2019 | $147.03 | $158.28 |
| March 2019 | $141.94 | $152.80 |
| February 2019 | $143.17 | $154.61 |
| January 2019 | $136.54 | $147.45 |
| December 2018 | $122.22 | $131.99 |
| November 2018 | $137.50 | $149.33 |
| October 2018 | $134.56 | $146.13 |
| September 2018 | $149.70 | $162.58 |
| August 2018 | $151.93 | $165.66 |
| July 2018 | $145.37 | $158.50 |
| June 2018 | $142.77 | $155.67 |
| May 2018 | $141.81 | $154.99 |
| April 2018 | $134.92 | $147.47 |
| March 2018 | $134.42 | $146.92 |
| February 2018 | $132.97 | $145.77 |
| January 2018 | $138.45 | $151.78 |
| December 2017 | $134.82 | $147.80 |
| November 2017 | $134.21 | $147.91 |
| October 2017 | $130.24 | $143.53 |
| September 2017 | $128.23 | $141.32 |
| August 2017 | $122.81 | $135.87 |
| July 2017 | $123.97 | $137.15 |
| June 2017 | $122.52 | $135.54 |
| May 2017 | $119.92 | $132.93 |
| April 2017 | $121.27 | $134.42 |
| March 2017 | $120.24 | $133.28 |
| February 2017 | $120.47 | $133.97 |
| January 2017 | $117.74 | $130.93 |
| December 2016 | $115.96 | $128.96 |
| November 2016 | $113.78 | $127.26 |
| October 2016 | $104.81 | $117.22 |
| September 2016 | $109.24 | $122.18 |
| August 2016 | $108.82 | $122.29 |
| July 2016 | $108.09 | $121.47 |
| June 2016 | $102.94 | $115.68 |
| May 2016 | $102.60 | $115.60 |
| April 2016 | $100.70 | $113.46 |
| March 2016 | $98.95 | $111.49 |
| February 2016 | $91.23 | $103.08 |
| January 2016 | $90.53 | $102.29 |
| December 2015 | $97.92 | $110.64 |
| November 2015 | $102.20 | $116.13 |
| October 2015 | $100.39 | $114.08 |
| September 2015 | $95 | $107.95 |
| August 2015 | $99.52 | $114.06 |
| July 2015 | $105.68 | $121.12 |
| June 2015 | $105.98 | $121.47 |
| May 2015 | $106.86 | $122.48 |
| April 2015 | $104.75 | $120.06 |
| March 2015 | $106.93 | $122.56 |
| February 2015 | $105.33 | $120.78 |
| January 2015 | $99.56 | $114.16 |
| December 2014 | $101.74 | $116.66 |
| November 2014 | $100.46 | $116.85 |
| October 2014 | $99.42 | $115.63 |
| September 2014 | $95.12 | $110.63 |
| August 2014 | $100.48 | $116.87 |
| July 2014 | $95.64 | $111.24 |
| June 2014 | $100.70 | $117.12 |
| May 2014 | $95.93 | $111.58 |
| April 2014 | $94.74 | $110.19 |
| March 2014 | $97.11 | $112.95 |
| February 2014 | $97.28 | $113.16 |
| January 2014 | $92.58 | $107.69 |
| December 2013 | $94.52 | $109.95 |
| November 2013 | $92.18 | $108.62 |
| October 2013 | $89.74 | $105.75 |
| September 2013 | $86.98 | $102.49 |
| August 2013 | $82.18 | $96.83 |
| July 2013 | $84.92 | $100.07 |
| June 2013 | $79.53 | $93.71 |
| May 2013 | $80.38 | $94.71 |
| April 2013 | $77.58 | $91.42 |
| March 2013 | $77.36 | $91.15 |
| February 2013 | $73.92 | $87.12 |
| January 2013 | $73 | $86.04 |
| December 2012 | $68.64 | $80.90 |
| November 2012 | $66.64 | $79.98 |
| October 2012 | $65.82 | $78.99 |
| September 2012 | $66.77 | $80.14 |
| August 2012 | $64.96 | $77.96 |
| July 2012 | $62.72 | $75.28 |
| June 2012 | $63.36 | $76.04 |
| May 2012 | $60.56 | $72.68 |
| April 2012 | $64.92 | $77.92 |
| March 2012 | $65.59 | $78.72 |
| February 2012 | $64.10 | $76.95 |
| January 2012 | $62.07 | $74.51 |
| December 2011 | $58.04 | $69.67 |
| November 2011 | $57.90 | $70.44 |
| October 2011 | $58.15 | $70.75 |
| September 2011 | $50.44 | $61.37 |
| August 2011 | $56.67 | $68.94 |
| July 2011 | $61.83 | $75.22 |
| June 2011 | $64.15 | $78.05 |
| May 2011 | $65.53 | $79.72 |
| April 2011 | $66.83 | $81.31 |
| March 2011 | $64.93 | $78.99 |
| February 2011 | $63.43 | $77.18 |
| January 2011 | $60.11 | $73.14 |
| December 2010 | $59.69 | $72.63 |
| November 2010 | $55.36 | $68.13 |
| October 2010 | $53.65 | $66.03 |
| September 2010 | $51.55 | $63.44 |
| August 2010 | $46.02 | $56.64 |
| July 2010 | $49.30 | $60.67 |
| June 2010 | $45.99 | $56.60 |
| May 2010 | $49.85 | $61.35 |
| April 2010 | $54.04 | $66.51 |
| March 2010 | $51.18 | $62.99 |
| February 2010 | $47.20 | $58.09 |
| January 2010 | $45.03 | $55.42 |
| December 2009 | $46.60 | $57.35 |
| November 2009 | $43.18 | $53.73 |
| October 2009 | $41.81 | $52.02 |
| September 2009 | $44.64 | $55.55 |
| August 2009 | $42 | $52.26 |
| July 2009 | $40.28 | $50.12 |
| June 2009 | $36.77 | $45.75 |
| May 2009 | $36.88 | $45.89 |
| April 2009 | $34.91 | $43.44 |
| March 2009 | $29.42 | $36.61 |
| February 2009 | $27.12 | $33.76 |
| January 2009 | $30.82 | $38.37 |
| December 2008 | $34.11 | $42.47 |
| November 2008 | $32.44 | $41.29 |
| October 2008 | $36.62 | $46.61 |
| September 2008 | $46.86 | $59.65 |
| August 2008 | $51.44 | $65.48 |
| July 2008 | $49.84 | $63.44 |
| June 2008 | $49.12 | $62.53 |
| May 2008 | $53.65 | $68.30 |
| April 2008 | $51.18 | $65.15 |
| March 2008 | $48.43 | $61.65 |
| February 2008 | $48.84 | $62.20 |
| January 2008 | $50.04 | $63.72 |
| December 2007 | $53.45 | $68.07 |
| November 2007 | $53.86 | $69.54 |
| October 2007 | $57.69 | $74.49 |
| September 2007 | $56.28 | $72.67 |
| August 2007 | $55 | $71.02 |
| July 2007 | $54.17 | $69.95 |
| June 2007 | $57.77 | $74.59 |
| May 2007 | $58.57 | $75.63 |
| April 2007 | $56.07 | $72.40 |
| March 2007 | $54.62 | $70.53 |
| February 2007 | $53.98 | $69.72 |
| January 2007 | $54.05 | $69.80 |
| December 2006 | $52.73 | $68.10 |
| November 2006 | $52.77 | $68.98 |
| October 2006 | $51.08 | $66.77 |
| September 2006 | $48.60 | $63.52 |
| August 2006 | $48.19 | $62.99 |
| July 2006 | $47.10 | $61.57 |
| June 2006 | $48.60 | $63.53 |
| May 2006 | $48.59 | $63.51 |
| April 2006 | $51.18 | $66.90 |
| March 2006 | $51.15 | $66.86 |
| February 2006 | $49.12 | $64.21 |
| January 2006 | $49.02 | $64.09 |
| December 2005 | $45.55 | $59.55 |
| November 2005 | $45.64 | $60.34 |
| October 2005 | $43.27 | $57.20 |
| September 2005 | $45 | $59.49 |
| August 2005 | $44.59 | $58.95 |
| July 2005 | $45.46 | $60.10 |
| June 2005 | $42.72 | $56.48 |
| May 2005 | $41.37 | $54.69 |
| April 2005 | $38.97 | $51.51 |
| March 2005 | $40.74 | $53.85 |
| February 2005 | $41.79 | $55.25 |
| January 2005 | $40.97 | $54.16 |
| December 2004 | $42.48 | $56.16 |
| November 2004 | $40.98 | $54.78 |
| October 2004 | $37.97 | $50.75 |
| September 2004 | $37.17 | $49.69 |
| August 2004 | $35.42 | $47.35 |
| July 2004 | $35.74 | $47.78 |
| June 2004 | $38.07 | $50.89 |
| May 2004 | $36.69 | $49.04 |
| April 2004 | $35.93 | $48.03 |
| March 2004 | $37.70 | $50.40 |
| February 2004 | $37.40 | $50 |
| January 2004 | $36.66 | $49 |
VB
Price: $218.74
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.24%
Payout Ratio: 17.87%
Payout Ratio Range:
Dividend Per Share: 2.71 USD
Earnings Per Share: 15.15 USD
P/E Ratio: 14.13
Exchange: PCX
Volume: 511318
Market Capitalization: 197.5 billion
Average Dividend Frequency: 2
Years Paying Dividends: 21
DGR3: 10.82%
DGR5: 9.09%
DGR10: 7.92%