Skip to main content
Vanguard Small Cap Value ETF (VBR)
NYSEARCA: VBR · Real-Time Price · USD
191.63
-0.81 (-0.42%)
Mar 25, 2025, 4:00 PM EST - Market closed

VBR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 2025192.54192.89190.70191.57191.57-0.45%245,617
Mar 24, 2025190.39192.60190.39192.44192.442.24%393,504
Mar 21, 2025187.91188.83186.55188.22188.22-0.72%497,142
Mar 20, 2025189.69191.36189.30189.58189.58-0.61%309,813
Mar 19, 2025189.07191.76188.78190.75190.751.03%514,552
Mar 18, 2025189.13189.39188.08188.81188.81-0.49%716,501
Mar 17, 2025187.23190.43187.12189.74189.741.34%472,488
Mar 14, 2025184.82187.42184.00187.23187.232.32%692,336
Mar 13, 2025185.63186.26182.12182.99182.99-1.37%919,139
Mar 12, 2025187.90188.16184.50185.53185.53-0.32%2,813,088
Mar 11, 2025187.47188.32184.61186.12186.12-0.74%508,475
Mar 10, 2025189.21190.90186.12187.51187.51-1.96%492,882
Mar 7, 2025189.67191.94187.61191.25191.250.75%470,759
Mar 6, 2025190.04191.72188.87189.82189.82-1.11%484,087
Mar 5, 2025190.29192.44188.84191.95191.951.05%508,230
Mar 4, 2025191.62193.07188.10189.96189.96-1.89%1,173,339
Mar 3, 2025198.32199.11192.47193.61193.61-2.11%644,989
Feb 28, 2025195.61197.79195.04197.79197.790.98%363,004
Feb 27, 2025197.96198.92195.87195.87195.87-1.05%310,005
Feb 26, 2025198.78199.99197.34197.94197.94-0.05%396,236
Feb 25, 2025197.68198.96196.59198.03198.030.34%395,841
Feb 24, 2025198.59198.76196.59197.35197.35-0.17%458,824
Feb 21, 2025202.87203.11197.10197.69197.69-2.21%426,472
Feb 20, 2025203.24203.68200.92202.15202.15-0.83%383,507
Feb 19, 2025203.47204.43202.93203.84203.84-0.43%370,855
Feb 18, 2025203.80204.79203.22204.73204.730.62%349,668
Feb 14, 2025204.06205.15203.26203.47203.47-0.01%366,642
Feb 13, 2025202.17203.67201.79203.49203.491.09%327,128
Feb 12, 2025200.98202.02200.29201.29201.29-1.12%293,358
Feb 11, 2025202.65203.76202.34203.56203.560.12%266,498
Feb 10, 2025204.23204.23202.75203.32203.32-0.05%452,694
Feb 7, 2025205.50205.50202.98203.43203.43-0.90%561,004
Feb 6, 2025206.42206.64203.86205.28205.280.08%387,708
Feb 5, 2025204.51205.30203.21205.11205.110.57%285,071
Feb 4, 2025202.46204.13202.08203.94203.940.61%377,756
Feb 3, 2025200.90203.90199.74202.71202.71-1.27%591,405
Jan 31, 2025207.30207.97204.81205.32205.32-0.90%351,125
Jan 30, 2025206.74208.26205.77207.19207.191.03%399,937
Jan 29, 2025205.65207.00204.21205.07205.07-0.34%336,404
Jan 28, 2025206.32206.67204.88205.77205.77-0.16%283,506
Jan 27, 2025205.76207.25205.07206.10206.10-0.26%441,007
Jan 24, 2025206.49207.33205.98206.64206.640.06%474,407
Jan 23, 2025205.88207.06205.29206.52206.520.13%342,313
Jan 22, 2025207.92207.92206.11206.26206.26-0.72%329,304
Jan 21, 2025205.90207.88205.90207.75207.751.53%462,285
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