Skip to main content
logo
Vanguard Small Cap Value ETF (VBR)
NYSEARCA: VBR · Real-Time Price · USD
215.25
+0.46 (0.21%)
Dec 19, 2025, 4:00 PM EST - Market closed

VBR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 2025214.63215.82214.53215.25215.250.21%463,692
Dec 18, 2025215.59216.75214.39214.79214.790.28%416,891
Dec 17, 2025214.50216.54213.76214.18214.18-0.04%542,792
Dec 16, 2025215.64216.19213.36214.26214.26-0.66%304,417
Dec 15, 2025217.37217.40214.87215.69215.69-0.14%247,954
Dec 12, 2025218.65218.90215.54216.00216.00-0.94%283,155
Dec 11, 2025215.72218.29215.68218.05218.051.05%305,839
Dec 10, 2025211.72216.57211.60215.79215.792.04%310,776
Dec 9, 2025211.09213.06210.66211.48211.48-0.02%250,883
Dec 8, 2025212.97213.29211.42211.53211.53-0.58%296,109
Dec 5, 2025212.49213.92212.24212.76212.760.13%338,399
Dec 4, 2025211.93213.39211.68212.48212.480.09%234,277
Dec 3, 2025210.31212.40210.26212.29212.291.10%318,178
Dec 2, 2025211.56211.68209.83209.98209.98-0.43%374,891
Dec 1, 2025209.98212.34209.95210.88210.88-0.37%284,794
Nov 28, 2025211.54212.11210.99211.67211.670.33%138,323
Nov 26, 2025209.76212.37209.61210.98210.980.60%290,864
Nov 25, 2025206.30210.21206.30209.73209.732.06%558,424
Nov 24, 2025204.05206.10203.37205.49205.490.78%432,636
Nov 21, 2025199.61205.12199.35203.89203.892.52%366,382
Nov 20, 2025203.86204.77198.76198.88198.88-1.33%310,574
Nov 19, 2025202.05203.09200.81201.57201.57-0.18%322,723
Nov 18, 2025200.91203.01200.15201.93201.930.22%376,795
Nov 17, 2025205.09205.43200.93201.48201.48-1.94%342,235
Nov 14, 2025203.98206.34203.87205.46205.46-0.26%293,398
Nov 13, 2025208.01209.05205.53206.00206.00-1.44%243,063
Nov 12, 2025208.65210.41208.65209.01209.010.33%328,748
Nov 11, 2025207.66209.10207.37208.33208.330.38%219,670
Nov 10, 2025208.44208.47206.13207.55207.550.32%277,968
Nov 7, 2025203.35206.88203.35206.88206.881.31%409,468
Nov 6, 2025206.39207.26203.80204.21204.21-1.08%306,267
Nov 5, 2025204.68207.49204.16206.44206.440.98%316,606
Nov 4, 2025203.93205.43203.55204.43204.43-0.78%241,443
Nov 3, 2025206.00206.05203.46206.03206.03-0.23%347,396
Oct 31, 2025205.43206.93204.50206.51206.510.45%336,803
Oct 30, 2025205.89208.12205.45205.58205.58-0.72%259,630
Oct 29, 2025208.52210.04206.19207.07207.07-0.85%364,434
Oct 28, 2025210.38210.38208.52208.85208.85-0.90%320,294
Oct 27, 2025211.63211.87210.18210.74210.740.27%254,038
Oct 24, 2025211.31211.59210.17210.17210.170.41%293,038
Oct 23, 2025208.11209.75207.42209.32209.320.81%304,816
Oct 22, 2025209.04209.56206.79207.64207.64-0.66%576,950
Oct 21, 2025207.96209.87207.74209.02209.020.29%278,451
Oct 20, 2025207.54208.70207.21208.41208.411.31%237,717
Oct 17, 2025204.88206.12204.44205.71205.710.26%263,540
Oct 16, 2025208.71208.71204.32205.17205.17-1.42%282,844
Oct 15, 2025208.96210.04206.39208.13208.130.26%247,532
Oct 14, 2025202.82208.56202.82207.60207.601.32%311,936
Oct 13, 2025203.80205.55203.45204.89204.891.72%338,809
Oct 10, 2025208.00208.33201.34201.42201.42-2.93%378,747