Skip to main content
logo
Vanguard Small Cap Value ETF (VBR)
NYSEARCA: VBR · Real-Time Price · USD
210.68
-0.47 (-0.22%)
At close: Oct 6, 2025, 4:00 PM EDT
210.79
+0.11 (0.05%)
After-hours: Oct 6, 2025, 4:24 PM EDT

VBR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 2025212.11212.24210.32210.68--0.22%329,219
Oct 3, 2025210.56212.60210.45211.15211.150.53%240,190
Oct 2, 2025209.55210.38208.41210.03210.030.26%282,087
Oct 1, 2025208.32209.86208.06209.48209.480.37%450,314
Sep 30, 2025207.92208.79206.71208.71208.710.34%353,601
Sep 29, 2025209.39209.39207.22208.01208.01-0.66%431,685
Sep 26, 2025207.90209.61207.75209.39208.461.05%285,172
Sep 25, 2025207.74207.97206.37207.22206.30-0.92%315,246
Sep 24, 2025210.49211.05209.12209.14208.21-0.46%222,756
Sep 23, 2025210.67212.52209.88210.10209.17-0.02%262,576
Sep 22, 2025210.00210.50209.00210.14209.21-0.01%269,229
Sep 19, 2025212.10212.10209.83210.17209.24-0.73%438,192
Sep 18, 2025209.97212.21209.20211.71210.771.30%349,049
Sep 17, 2025209.34213.18207.78209.00208.07-0.01%282,072
Sep 16, 2025209.83210.08208.00209.02208.09-0.36%279,089
Sep 15, 2025210.67211.30209.50209.77208.84-0.15%330,616
Sep 12, 2025211.76212.04210.09210.09209.16-1.07%242,775
Sep 11, 2025209.61212.50209.00212.37211.431.69%307,929
Sep 10, 2025209.16210.03208.06208.84207.91-0.10%268,397
Sep 9, 2025210.27210.27208.43209.05208.12-0.73%226,397
Sep 8, 2025211.04211.05208.93210.59209.66-0.17%244,486
Sep 5, 2025210.81212.71209.17210.94210.000.46%333,980
Sep 4, 2025208.06210.06207.26209.97209.041.21%278,871
Sep 3, 2025207.41208.70206.33207.45206.53-0.05%522,486
Sep 2, 2025206.44207.71205.81207.56206.64-0.59%363,225
Aug 29, 2025209.05209.80208.10208.80207.87-0.10%348,992
Aug 28, 2025210.07210.07207.90209.01208.08-0.33%251,142
Aug 27, 2025208.00210.06207.83209.71208.780.60%218,668
Aug 26, 2025207.93209.00207.79208.46207.530.39%229,941
Aug 25, 2025208.57208.89207.65207.65206.73-0.71%346,576
Aug 22, 2025203.67209.78203.20209.13208.203.15%485,017
Aug 21, 2025201.99203.15201.58202.74201.84-0.16%333,618
Aug 20, 2025203.39204.06202.23203.07202.17-0.42%359,905
Aug 19, 2025203.28205.55203.09203.93203.020.46%355,507
Aug 18, 2025202.91203.44202.53203.00202.10-377,702
Aug 15, 2025204.75205.00202.84203.01202.11-0.66%427,084
Aug 14, 2025204.36204.52203.00204.35203.44-1.13%355,900
Aug 13, 2025203.18206.80203.08206.68205.762.04%533,202
Aug 12, 2025199.00202.62198.69202.54201.642.41%449,809
Aug 11, 2025198.80199.61197.48197.77196.89-0.35%346,655
Aug 8, 2025199.01199.47198.04198.46197.580.26%478,642
Aug 7, 2025200.00200.43197.12197.95197.07-0.16%371,134
Aug 6, 2025199.24199.24197.81198.26197.38-0.31%570,065
Aug 5, 2025198.71199.17196.68198.88198.000.37%332,363
Aug 4, 2025196.39198.35196.00198.15197.271.40%445,668
Aug 1, 2025196.35196.44193.00195.41194.54-1.44%532,168
Jul 31, 2025199.31200.49198.00198.27197.39-0.95%387,848
Jul 30, 2025202.15202.74199.10200.18199.29-0.90%514,716
Jul 29, 2025203.13203.13201.39202.00201.10-0.20%335,715
Jul 28, 2025203.63203.63201.93202.41201.51-0.50%350,126