Vanguard Small-Cap Value ETF (VBR)

227.92
+0.00 (0.00%)
NYSE · Last Trade: Apr 15th, 9:20 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
4/14/2026227.37228.53226.30227.92250,996227.92
4/13/2026224.08227.17223.73227.07277,372227.07
4/10/2026226.25227.00224.48224.78257,976224.78
4/09/2026224.35226.88224.18226.07213,728226.07
4/08/2026224.64226.22223.99225.36348,775225.36
4/07/2026218.65220.61218.49219.67283,796219.67
4/06/2026218.19219.63217.32219.40361,132219.40
4/02/2026215.53220.25215.00218.58369,982218.58
4/01/2026218.03219.47217.84218.14359,817218.14
3/31/2026214.99218.83213.60217.25427,629217.25
3/30/2026215.14215.29211.69212.29445,575212.29
3/27/2026215.46215.76212.70213.14264,300213.14
3/26/2026217.96220.51217.31217.51230,914217.51
3/25/2026219.62220.64217.14219.60251,155219.60
3/24/2026214.39219.13214.38217.77231,430217.77
3/23/2026215.75219.02214.73216.00343,946216.00
3/20/2026215.84216.62210.90212.17337,340212.17
3/19/2026214.16217.42213.97216.19256,119216.19
3/18/2026217.31218.34215.86215.93311,182215.93
3/17/2026218.26219.79218.05218.39237,444218.39
3/16/2026217.67218.98216.64216.64293,190216.64
3/13/2026217.48218.22215.20215.67299,314215.67
3/12/2026217.41218.15215.70215.91442,133215.91
3/11/2026218.96220.13217.81219.35243,120219.35
3/10/2026220.86223.09219.18219.67396,305219.67
3/09/2026217.67221.67214.35221.03586,658221.03
3/06/2026221.50221.76218.56220.22374,025220.22
3/05/2026226.40227.76223.17224.80432,292224.80
3/04/2026228.35228.59226.11228.05330,339228.05
3/03/2026225.57228.34222.26227.25457,942227.25
3/02/2026227.28231.07226.95230.43377,451230.43
2/27/2026229.77230.07228.00229.90321,616229.90
2/26/2026231.28232.54229.69231.99529,571231.99
2/25/2026231.31231.31228.42230.54269,466230.54
2/24/2026228.84230.83228.12230.11302,603230.11
2/23/2026231.82232.20227.27228.48357,320228.48
2/20/2026231.05233.57230.38232.78311,862232.78
2/19/2026231.22231.97230.11231.70265,625231.70
2/18/2026230.64233.07229.84231.94206,507231.94
2/17/2026231.09232.27228.72230.80415,000230.80
2/13/2026229.05232.41227.85231.31292,017231.31
2/12/2026233.96235.48227.38228.98531,015228.98
2/11/2026233.81234.89231.70232.52277,298232.52
2/10/2026232.30233.59232.12232.57275,673232.57
2/09/2026231.25232.49230.42231.94297,752231.94
2/06/2026228.66232.50228.66232.10424,397232.10
2/05/2026227.05228.62225.93226.70402,989226.70
2/04/2026226.61229.33226.47228.36367,390228.36
2/03/2026224.81227.62223.40225.64372,026225.64
2/02/2026222.42225.46222.30224.96370,074224.96
1/30/2026223.09224.10221.27223.09339,880223.09
1/29/2026224.20225.45221.79224.07550,927224.07
1/28/2026224.42224.68222.76223.07283,901223.07
1/27/2026224.39224.53223.40224.08257,809224.08
1/26/2026224.93225.61223.54224.39386,294224.39
1/23/2026226.42226.87223.60224.43272,221224.43
1/22/2026227.77229.19226.60227.03304,413227.03
1/21/2026223.72227.62223.59226.97546,133226.97
1/20/2026222.07223.78221.25221.65343,754221.65
1/16/2026225.54225.98224.47225.04292,259225.04
1/15/2026224.07226.09223.79225.69316,561225.69