Vanguard Small-Cap Value ETF (VBR)

222.06
+1.42 (0.64%)
NYSE · Last Trade: Jan 11th, 11:12 AM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard Small-Cap Value ETF (VBR)

DateOpenHighLowCloseVolumeAdjusted Close
1/09/2026221.29222.57220.05222.06344,014222.06
1/08/2026216.98221.12216.98220.64376,093220.64
1/07/2026220.19220.52217.29217.54388,546217.54
1/06/2026216.64220.11216.35220.01578,892220.01
1/05/2026214.62218.00214.45217.05434,860217.05
1/02/2026212.54214.92211.34214.42496,022214.42
12/31/2025213.76214.03211.78211.79223,389211.79
12/30/2025214.40214.69213.83213.93365,059213.93
12/29/2025214.98215.53214.05214.43506,578214.43
12/26/2025215.31215.41214.51215.40267,703215.40
12/24/2025214.70215.74214.55215.30334,711215.30
12/23/2025215.39215.81214.35214.77324,788214.77
12/22/2025214.96216.15214.92215.61263,430215.61
12/19/2025214.63215.82214.53215.25463,709214.19
12/18/2025215.59216.75214.39214.79416,876213.74
12/17/2025214.50216.54213.76214.18542,782213.13
12/16/2025215.64216.19213.36214.26304,422213.21
12/15/2025217.37217.40214.87215.69247,935214.63
12/12/2025218.65218.90215.54216.00283,155214.94
12/11/2025215.72218.29215.68218.05305,817216.98
12/10/2025211.72216.57211.60215.79310,752214.73
12/09/2025211.09213.06210.66211.48250,879210.44
12/08/2025212.97213.29211.42211.53296,164210.49
12/05/2025212.49213.92212.24212.76338,399211.72
12/04/2025211.93213.39211.68212.48233,257211.44
12/03/2025210.31212.40210.26212.29318,189211.25
12/02/2025211.56211.68209.82209.98374,889208.95
12/01/2025209.98212.34209.95210.88284,911209.84
11/28/2025211.54212.11210.99211.67138,323210.63
11/26/2025209.76212.37209.61210.98290,864209.94
11/25/2025206.30210.21206.30209.73558,384208.70
11/24/2025204.05206.10203.37205.49431,861204.48
11/21/2025199.61205.12199.35203.89366,385202.89
11/20/2025203.86204.77198.76198.88310,561197.90
11/19/2025202.05203.09200.81201.57322,695200.58
11/18/2025200.91203.01200.15201.93376,794200.94
11/17/2025205.09205.43200.93201.48342,215200.49
11/14/2025203.98206.34203.87205.46293,398204.45
11/13/2025208.01209.04205.53206.00243,051204.99
11/12/2025208.65210.41208.65209.01328,743207.99
11/11/2025207.66209.10207.37208.33219,658207.31
11/10/2025208.44208.47206.13207.55277,942206.53
11/07/2025203.35206.88203.35206.88409,468205.87
11/06/2025206.39207.26203.80204.21306,270203.21
11/05/2025204.68207.49204.16206.44316,463205.43
11/04/2025203.93205.43203.55204.43241,421203.43
11/03/2025206.00206.05203.46206.03347,357205.02
10/31/2025205.43206.93204.50206.51336,806205.50
10/30/2025205.89208.12205.45205.58259,630204.57
10/29/2025208.52210.04206.19207.07364,437206.05
10/28/2025210.38210.38208.52208.85320,195207.82
10/27/2025211.63211.87210.18210.74254,038209.71
10/24/2025211.31211.59210.17210.17293,038209.14
10/23/2025208.11209.75207.42209.32304,816208.29
10/22/2025209.04209.56206.79207.64576,950206.62
10/21/2025207.96209.87207.74209.02278,451208.00
10/20/2025207.54208.70207.21208.41237,717207.39
10/17/2025204.88206.12204.44205.71263,540204.70
10/16/2025208.71208.71204.32205.17282,743204.16
10/15/2025208.96210.04206.39208.13247,532207.11
10/14/2025202.82208.56202.82207.60311,939206.58
10/13/2025203.80205.55203.45204.89338,812203.88