Skip to main content
Vanguard Small Cap Value ETF (VBR)
NYSEARCA: VBR · Real-Time Price · USD
207.75
+3.14 (1.53%)
Jan 21, 2025, 4:00 PM EST - Market closed

VBR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 2025205.90207.88205.90207.75207.751.53%452,630
Jan 17, 2025205.03205.39204.16204.61204.610.47%307,013
Jan 16, 2025202.54204.05201.75203.66203.660.59%276,426
Jan 15, 2025204.24204.50201.85202.46202.461.35%334,026
Jan 14, 2025198.41199.95197.66199.77199.771.46%307,448
Jan 13, 2025193.94197.04193.66196.90196.900.87%423,953
Jan 10, 2025196.29196.47194.29195.21195.21-1.64%535,919
Jan 8, 2025197.61198.47196.04198.46198.46-0.03%450,703
Jan 7, 2025200.54201.07197.44198.52198.52-0.47%411,716
Jan 6, 2025200.61201.87199.25199.46199.460.01%1,581,673
Jan 3, 2025197.88199.62196.72199.44199.440.96%1,125,117
Jan 2, 2025199.65200.37196.78197.54197.54-0.32%715,342
Dec 31, 2024198.48199.56197.55198.18198.180.28%951,006
Dec 30, 2024197.80198.51195.80197.63197.63-0.69%838,333
Dec 27, 2024200.02201.16197.75199.01199.01-0.99%339,663
Dec 26, 2024199.64201.26198.82200.99200.990.38%450,622
Dec 24, 2024198.89200.25198.22200.22200.220.74%252,433
Dec 23, 2024198.14198.89196.82198.74198.74-0.46%433,213
Dec 20, 2024196.93201.35196.56199.65198.561.09%523,685
Dec 19, 2024200.00201.33197.48197.49196.41-0.44%621,298
Dec 18, 2024207.00207.55197.93198.37197.29-3.79%551,520
Dec 17, 2024207.62208.63205.67206.18205.05-1.18%450,370
Dec 16, 2024208.60209.90208.02208.64207.50-0.11%558,606
Dec 13, 2024210.03210.10208.10208.86207.72-0.60%407,138
Dec 12, 2024211.19211.64210.05210.13208.98-0.62%355,045
Dec 11, 2024212.20212.34211.00211.44210.290.31%361,984
Dec 10, 2024212.10212.31209.82210.79209.64-0.62%424,658
Dec 9, 2024213.77214.36211.91212.10210.94-0.30%303,347
Dec 6, 2024214.18214.70212.10212.73211.57-0.04%538,198
Dec 5, 2024214.83214.95212.78212.82211.66-0.76%366,772
Dec 4, 2024214.38214.91213.26214.44213.270.03%406,042
Dec 3, 2024215.92215.92213.73214.38213.21-0.50%610,178
Dec 2, 2024216.22216.46214.50215.46214.28-0.34%598,484
Nov 29, 2024216.86217.81215.98216.20215.020.18%224,641
Nov 27, 2024217.00218.40215.68215.82214.64-0.17%338,066
Nov 26, 2024216.89216.89214.89216.18215.00-0.52%721,990
Nov 25, 2024215.84219.01215.84217.30216.111.53%1,023,846
Nov 22, 2024211.71214.18211.68214.02212.851.34%671,580
Nov 21, 2024208.44211.63208.10211.20210.051.67%730,891
Nov 20, 2024207.21207.74205.84207.74206.610.32%398,773
Nov 19, 2024205.64207.33205.00207.08205.95-0.20%331,288
Nov 18, 2024207.19208.17206.52207.50206.370.23%1,050,902
Nov 15, 2024208.48208.93206.44207.03205.90-0.71%902,937
Nov 14, 2024210.99211.35208.08208.50207.36-0.89%605,704
Nov 13, 2024212.29212.77210.21210.38209.23-0.41%380,206
Nov 12, 2024213.11213.92210.71211.24210.09-1.23%428,380
Nov 11, 2024213.55214.96213.33213.88212.711.05%457,413
Nov 8, 2024211.04212.15210.40211.66210.500.35%539,085
Nov 7, 2024211.82212.60210.33210.92209.77-0.27%441,776
Nov 6, 2024210.74211.74208.45211.50210.354.48%595,764
Nov 5, 2024199.00202.44198.55202.43201.331.50%279,981
Nov 4, 2024198.74200.94198.61199.43198.340.30%358,970
Nov 1, 2024199.77200.75198.51198.83197.740.02%628,436
Oct 31, 2024201.27201.83198.71198.80197.72-1.30%304,201
Oct 30, 2024200.70203.47200.34201.42200.320.26%253,439
Oct 29, 2024200.19201.00199.51200.89199.79-0.19%379,412
Oct 28, 2024199.86201.67199.86201.27200.171.23%347,252
Oct 25, 2024201.35201.44198.51198.82197.73-0.75%402,386
Oct 24, 2024200.71200.71199.34200.33199.240.22%231,329
Oct 23, 2024200.39201.00198.59199.89198.80-0.45%275,693
Oct 22, 2024201.29201.47200.05200.80199.70-0.54%521,659
Oct 21, 2024205.03205.03201.76201.90200.80-1.54%404,034
Oct 18, 2024205.18205.42204.32205.05203.930.05%429,520
Oct 17, 2024205.17205.29203.96204.95203.830.02%262,264
Oct 16, 2024203.91205.33203.29204.91203.791.26%353,666
Oct 15, 2024202.06204.77201.69202.36201.260.11%524,485
Oct 14, 2024200.86202.30200.00202.14201.040.65%570,524
Oct 11, 2024198.17200.92198.17200.84199.741.55%227,970
Oct 10, 2024197.78198.07196.75197.77196.69-0.49%324,241
Oct 9, 2024197.84199.65197.45198.75197.670.43%372,905
Oct 8, 2024198.14198.66197.13197.90196.82-0.09%290,661
Oct 7, 2024198.84198.84196.90198.08197.00-0.73%439,537
Oct 4, 2024199.52200.10197.95199.54198.451.10%417,958
Oct 3, 2024197.45198.09196.01197.36196.28-0.51%437,859
Oct 2, 2024198.59199.69197.63198.37197.29-0.31%257,363
Oct 1, 2024200.54200.54197.56198.98197.89-0.90%996,107
Sep 30, 2024199.88201.06199.00200.78199.680.15%1,138,884
Sep 27, 2024201.06202.15199.76200.47199.380.39%441,371
Sep 26, 2024199.63200.94199.27199.69198.600.44%279,771
Sep 25, 2024200.88200.88198.45198.81196.87-0.95%405,047
Sep 24, 2024201.04201.53200.36200.71198.750.11%319,243
Sep 23, 2024200.66201.19199.64200.48198.520.31%482,069
Sep 20, 2024200.93200.93199.36199.87197.92-0.86%895,895
Sep 19, 2024201.65201.91199.64201.60199.631.69%415,757
Sep 18, 2024198.49201.58197.43198.25196.310.10%506,723
Sep 17, 2024198.00199.54197.44198.06196.120.44%338,952
Sep 16, 2024196.15197.23195.72197.19195.260.85%340,659
Sep 13, 2024193.25195.60193.09195.52193.612.01%437,130
Sep 12, 2024190.33192.07189.14191.66189.791.08%292,934
Sep 11, 2024188.92189.80185.54189.61187.76-296,475
Sep 10, 2024190.66190.66188.00189.61187.76-0.34%736,422
Sep 9, 2024190.26191.54189.52190.25188.390.26%1,157,622
Sep 6, 2024192.70193.60189.32189.75187.90-1.39%331,250
Sep 5, 2024194.25194.35191.89192.42190.54-0.58%314,707
Sep 4, 2024193.77195.08192.92193.55191.66-0.25%288,621
Sep 3, 2024196.88197.87193.52194.04192.14-2.22%402,619
Aug 30, 2024197.54198.55196.12198.45196.510.71%206,284
Aug 29, 2024197.26198.59195.68197.06195.130.39%265,974
Aug 28, 2024196.01197.13195.39196.30194.38-0.27%248,006
Aug 27, 2024196.88197.11195.93196.83194.91-0.41%223,320