Vanguard Small Cap Value ETF (VBR)
NYSEARCA: VBR · Real-Time Price · USD
207.55
+0.67 (0.32%)
Nov 10, 2025, 4:00 PM EST - Market closed
VBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 208.44 | 208.47 | 206.13 | 207.55 | 207.55 | 0.32% | 277,084 |
| Nov 7, 2025 | 203.35 | 206.88 | 203.35 | 206.88 | 206.88 | 1.31% | 409,468 |
| Nov 6, 2025 | 206.39 | 207.26 | 203.80 | 204.21 | 204.21 | -1.08% | 306,267 |
| Nov 5, 2025 | 204.68 | 207.49 | 204.16 | 206.44 | 206.44 | 0.98% | 316,416 |
| Nov 4, 2025 | 203.93 | 205.43 | 203.55 | 204.43 | 204.43 | -0.78% | 241,443 |
| Nov 3, 2025 | 206.00 | 206.05 | 203.46 | 206.03 | 206.03 | -0.23% | 347,396 |
| Oct 31, 2025 | 205.43 | 206.93 | 204.50 | 206.51 | 206.51 | 0.45% | 336,803 |
| Oct 30, 2025 | 205.89 | 208.12 | 205.45 | 205.58 | 205.58 | -0.72% | 259,630 |
| Oct 29, 2025 | 208.52 | 210.04 | 206.19 | 207.07 | 207.07 | -0.85% | 364,434 |
| Oct 28, 2025 | 210.38 | 210.38 | 208.52 | 208.85 | 208.85 | -0.90% | 320,294 |
| Oct 27, 2025 | 211.63 | 211.87 | 210.18 | 210.74 | 210.74 | 0.27% | 254,038 |
| Oct 24, 2025 | 211.31 | 211.59 | 210.17 | 210.17 | 210.17 | 0.41% | 293,038 |
| Oct 23, 2025 | 208.11 | 209.75 | 207.42 | 209.32 | 209.32 | 0.81% | 304,816 |
| Oct 22, 2025 | 209.04 | 209.56 | 206.79 | 207.64 | 207.64 | -0.66% | 576,950 |
| Oct 21, 2025 | 207.96 | 209.87 | 207.74 | 209.02 | 209.02 | 0.29% | 278,451 |
| Oct 20, 2025 | 207.54 | 208.70 | 207.21 | 208.41 | 208.41 | 1.31% | 237,717 |
| Oct 17, 2025 | 204.88 | 206.12 | 204.44 | 205.71 | 205.71 | 0.26% | 263,540 |
| Oct 16, 2025 | 208.71 | 208.71 | 204.32 | 205.17 | 205.17 | -1.42% | 282,844 |
| Oct 15, 2025 | 208.96 | 210.04 | 206.39 | 208.13 | 208.13 | 0.26% | 247,532 |
| Oct 14, 2025 | 202.82 | 208.56 | 202.82 | 207.60 | 207.60 | 1.32% | 311,936 |
| Oct 13, 2025 | 203.80 | 205.55 | 203.45 | 204.89 | 204.89 | 1.72% | 338,809 |
| Oct 10, 2025 | 208.00 | 208.33 | 201.34 | 201.42 | 201.42 | -2.93% | 378,747 |
| Oct 9, 2025 | 209.96 | 210.22 | 207.12 | 207.49 | 207.49 | -1.14% | 267,811 |
| Oct 8, 2025 | 209.41 | 210.47 | 208.37 | 209.89 | 209.89 | 0.55% | 212,622 |
| Oct 7, 2025 | 211.25 | 211.57 | 208.45 | 208.75 | 208.75 | -0.92% | 353,003 |
| Oct 6, 2025 | 212.11 | 212.24 | 210.32 | 210.68 | 210.68 | -0.22% | 342,816 |
| Oct 3, 2025 | 210.56 | 212.60 | 210.45 | 211.15 | 211.15 | 0.53% | 240,190 |
| Oct 2, 2025 | 209.55 | 210.38 | 208.41 | 210.03 | 210.03 | 0.26% | 282,087 |
| Oct 1, 2025 | 208.32 | 209.86 | 208.06 | 209.48 | 209.48 | 0.37% | 450,314 |
| Sep 30, 2025 | 207.92 | 208.79 | 206.71 | 208.71 | 208.71 | 0.34% | 353,601 |
| Sep 29, 2025 | 209.39 | 209.39 | 207.22 | 208.01 | 208.01 | -0.66% | 431,685 |
| Sep 26, 2025 | 207.90 | 209.61 | 207.75 | 209.39 | 208.46 | 1.05% | 285,172 |
| Sep 25, 2025 | 207.74 | 207.97 | 206.37 | 207.22 | 206.30 | -0.92% | 315,246 |
| Sep 24, 2025 | 210.49 | 211.05 | 209.12 | 209.14 | 208.21 | -0.46% | 222,756 |
| Sep 23, 2025 | 210.67 | 212.52 | 209.88 | 210.10 | 209.17 | -0.02% | 262,576 |
| Sep 22, 2025 | 210.00 | 210.50 | 209.00 | 210.14 | 209.21 | -0.01% | 269,229 |
| Sep 19, 2025 | 212.10 | 212.10 | 209.83 | 210.17 | 209.24 | -0.73% | 438,192 |
| Sep 18, 2025 | 209.97 | 212.21 | 209.20 | 211.71 | 210.77 | 1.30% | 349,049 |
| Sep 17, 2025 | 209.34 | 213.18 | 207.78 | 209.00 | 208.07 | -0.01% | 282,072 |
| Sep 16, 2025 | 209.83 | 210.08 | 208.00 | 209.02 | 208.09 | -0.36% | 279,089 |
| Sep 15, 2025 | 210.67 | 211.30 | 209.50 | 209.77 | 208.84 | -0.15% | 330,616 |
| Sep 12, 2025 | 211.76 | 212.04 | 210.09 | 210.09 | 209.16 | -1.07% | 242,775 |
| Sep 11, 2025 | 209.61 | 212.50 | 209.00 | 212.37 | 211.43 | 1.69% | 307,929 |
| Sep 10, 2025 | 209.16 | 210.03 | 208.06 | 208.84 | 207.91 | -0.10% | 268,397 |
| Sep 9, 2025 | 210.27 | 210.27 | 208.43 | 209.05 | 208.12 | -0.73% | 226,397 |
| Sep 8, 2025 | 211.04 | 211.05 | 208.93 | 210.59 | 209.66 | -0.17% | 244,486 |
| Sep 5, 2025 | 210.81 | 212.71 | 209.17 | 210.94 | 210.00 | 0.46% | 333,980 |
| Sep 4, 2025 | 208.06 | 210.06 | 207.26 | 209.97 | 209.04 | 1.21% | 278,871 |
| Sep 3, 2025 | 207.41 | 208.70 | 206.33 | 207.45 | 206.53 | -0.05% | 522,486 |
| Sep 2, 2025 | 206.44 | 207.71 | 205.81 | 207.56 | 206.64 | -0.59% | 363,225 |