Skip to main content
logo
Vanguard Small Cap Value ETF (VBR)
NYSEARCA: VBR · Real-Time Price · USD
223.09
-0.98 (-0.44%)
Jan 30, 2026, 4:00 PM EST - Market closed

VBR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 2026223.09224.11221.27223.09223.09-0.44%339,828
Jan 29, 2026224.20225.45221.79224.07224.070.45%550,815
Jan 28, 2026224.42224.68222.76223.07223.07-0.45%283,792
Jan 27, 2026224.39224.54223.40224.08224.08-0.14%257,809
Jan 26, 2026224.93225.61223.54224.39224.39-0.02%386,005
Jan 23, 2026226.42226.87223.60224.43224.43-1.15%271,841
Jan 22, 2026227.77229.19226.60227.03227.030.03%304,233
Jan 21, 2026223.72227.62223.59226.97226.972.40%546,139
Jan 20, 2026222.07223.79221.25221.65221.65-1.51%343,752
Jan 16, 2026225.54225.98224.47225.04225.04-0.29%292,162
Jan 15, 2026224.07226.09223.80225.69225.691.14%316,542
Jan 14, 2026221.90223.44221.58223.15223.150.56%265,806
Jan 13, 2026222.39222.90221.14221.91221.910.03%3,434,872
Jan 12, 2026221.22221.98220.34221.84221.84-0.10%327,243
Jan 9, 2026221.29222.57220.05222.06222.060.64%343,446
Jan 8, 2026216.98221.12216.98220.64220.641.43%376,093
Jan 7, 2026220.19220.52217.29217.54217.54-1.12%388,580
Jan 6, 2026216.64220.11216.35220.01220.011.36%578,922
Jan 5, 2026214.62218.01214.45217.05217.051.23%434,865
Jan 2, 2026212.54214.92211.34214.42214.421.24%496,022
Dec 31, 2025213.76214.03211.78211.79211.79-1.00%223,389
Dec 30, 2025214.40214.69213.83213.93213.93-0.23%365,186
Dec 29, 2025214.98215.53214.05214.43214.43-0.45%506,605
Dec 26, 2025215.31215.41214.51215.40215.400.05%267,703
Dec 24, 2025214.70215.74214.55215.30215.300.25%334,709
Dec 23, 2025215.39215.81214.35214.77214.77-0.39%324,854
Dec 22, 2025214.96216.15214.92215.61215.610.17%263,434
Dec 19, 2025214.63215.82214.53215.25214.190.21%463,709
Dec 18, 2025215.59216.75214.39214.79213.740.28%416,891
Dec 17, 2025214.50216.54213.76214.18213.13-0.04%542,792
Dec 16, 2025215.64216.19213.36214.26213.21-0.66%304,417
Dec 15, 2025217.37217.40214.87215.69214.63-0.14%247,954
Dec 12, 2025218.65218.90215.54216.00214.94-0.94%283,155
Dec 11, 2025215.72218.29215.68218.05216.981.05%305,839
Dec 10, 2025211.72216.57211.60215.79214.732.04%310,776
Dec 9, 2025211.09213.06210.66211.48210.44-0.02%250,883
Dec 8, 2025212.97213.29211.42211.53210.49-0.58%296,109
Dec 5, 2025212.49213.92212.24212.76211.720.13%338,399
Dec 4, 2025211.93213.39211.68212.48211.440.09%234,277
Dec 3, 2025210.31212.40210.26212.29211.251.10%318,178
Dec 2, 2025211.56211.68209.83209.98208.95-0.43%374,891
Dec 1, 2025209.98212.34209.95210.88209.85-0.37%284,794
Nov 28, 2025211.54212.11210.99211.67210.630.33%138,323
Nov 26, 2025209.76212.37209.61210.98209.940.60%290,864
Nov 25, 2025206.30210.21206.30209.73208.702.06%558,424
Nov 24, 2025204.05206.10203.37205.49204.480.78%432,636
Nov 21, 2025199.61205.12199.35203.89202.892.52%366,382
Nov 20, 2025203.86204.77198.76198.88197.90-1.33%310,574
Nov 19, 2025202.05203.09200.81201.57200.58-0.18%322,723
Nov 18, 2025200.91203.01200.15201.93200.940.22%376,795