Skip to main content
Vanguard Small Cap Value ETF (VBR)
NYSEARCA: VBR · Real-Time Price · USD
189.14
-2.32 (-1.21%)
At close: May 28, 2025, 4:00 PM
189.10
-0.04 (-0.02%)
After-hours: May 28, 2025, 5:04 PM EDT

VBR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 2025191.40191.58188.98189.14189.14-1.21%343,321
May 27, 2025189.37191.47188.19191.46191.462.36%417,226
May 23, 2025184.56187.54184.56187.04187.04-0.38%407,295
May 22, 2025187.24188.72186.30187.76187.76-0.07%421,503
May 21, 2025191.25191.89187.77187.89187.89-2.76%363,124
May 20, 2025193.29194.33192.75193.22193.22-0.25%251,048
May 19, 2025192.06193.92191.81193.71193.71-0.35%331,048
May 16, 2025192.54194.52192.40194.39194.390.81%336,580
May 15, 2025191.16192.82190.88192.82192.820.62%300,505
May 14, 2025192.86192.86191.43191.64191.64-0.83%368,911
May 13, 2025193.30194.14192.95193.24193.240.32%298,828
May 12, 2025192.04193.71191.16192.62192.623.70%554,203
May 9, 2025186.28186.39185.04185.74185.740.09%612,715
May 8, 2025184.20187.20184.00185.57185.571.58%411,018
May 7, 2025183.16183.71181.67182.69182.690.36%392,270
May 6, 2025181.71183.42181.09182.03182.03-0.62%284,375
May 5, 2025182.86184.56182.30183.17183.17-0.55%475,768
May 2, 2025182.99184.58182.18184.18184.182.13%367,115
May 1, 2025180.59182.26178.98180.33180.330.19%616,691
Apr 30, 2025178.49180.42176.06179.98179.98-0.34%387,595
Apr 29, 2025179.20181.34178.25180.59180.590.38%404,422
Apr 28, 2025179.42180.75178.09179.91179.910.49%437,088
Apr 25, 2025178.98179.47177.61179.04179.04-0.38%312,254
Apr 24, 2025176.60179.99175.95179.73179.732.01%390,422
Apr 23, 2025178.12181.26175.62176.19176.191.12%522,630
Apr 22, 2025171.59174.64171.50174.24174.242.61%570,515
Apr 21, 2025171.90172.62168.08169.80169.80-1.91%849,696
Apr 17, 2025171.92174.21171.92173.10173.100.89%428,391
Apr 16, 2025172.62173.79169.83171.58171.58-0.96%535,623
Apr 15, 2025173.49175.34172.81173.24173.24-0.17%454,256
Apr 14, 2025173.65174.31171.03173.54173.541.33%566,757
Apr 11, 2025169.05172.00166.13171.26171.261.12%718,605
Apr 10, 2025172.74172.96164.94169.36169.36-4.18%1,094,064
Apr 9, 2025161.05177.85160.23176.75176.758.60%1,147,579
Apr 8, 2025172.61172.61160.73162.76162.76-2.49%1,116,758
Apr 7, 2025163.12174.19160.52166.92166.92-1.31%1,990,138
Apr 4, 2025171.66172.24165.77169.13169.13-4.45%1,905,311
Apr 3, 2025182.54183.30176.86177.00177.00-6.67%869,747
Apr 2, 2025184.89189.98184.70189.65189.651.54%1,017,404
Apr 1, 2025186.01187.68184.16186.77186.770.26%547,085
Mar 31, 2025184.05187.26182.52186.29186.290.38%533,388
Mar 28, 2025188.75188.96184.75185.58185.58-1.76%662,417
Mar 27, 2025189.37190.17187.85188.90188.90-1.15%332,903
Mar 26, 2025191.92193.00190.29191.10189.85-0.25%612,443
Mar 25, 2025192.54192.89190.70191.57190.32-0.45%245,617
Mar 24, 2025190.39192.60190.39192.44191.182.24%393,504
Mar 21, 2025187.91188.83186.55188.22186.99-0.72%497,142
Mar 20, 2025189.69191.36189.30189.58188.34-0.61%309,813
Mar 19, 2025189.07191.76188.78190.75189.501.03%514,552
Mar 18, 2025189.13189.39188.08188.81187.58-0.49%716,501