Skip to main content
logo
Vanguard Small Cap Value ETF (VBR)
NYSEARCA: VBR · Real-Time Price · USD
218.58
+0.44 (0.20%)
Apr 2, 2026, 4:00 PM EDT - Market closed

VBR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 2026215.53220.25215.00218.58218.580.20%369,967
Apr 1, 2026218.03219.47217.85218.14218.140.41%359,581
Mar 31, 2026214.99218.83213.61217.25217.252.34%427,609
Mar 30, 2026215.14215.29211.69212.29212.29-0.40%417,397
Mar 27, 2026215.46215.76212.70213.14213.14-2.01%264,001
Mar 26, 2026217.96220.52217.31217.51216.27-0.95%230,951
Mar 25, 2026219.62220.64217.14219.60218.340.84%251,236
Mar 24, 2026214.39219.13214.39217.77216.520.82%233,475
Mar 23, 2026215.75219.02214.73216.00214.761.81%343,946
Mar 20, 2026215.84216.62210.90212.17210.96-1.86%337,339
Mar 19, 2026214.16217.42213.98216.19214.950.12%256,123
Mar 18, 2026217.31218.34215.86215.93214.70-1.13%311,224
Mar 17, 2026218.26219.79218.05218.39217.140.81%237,451
Mar 16, 2026217.67218.98216.64216.64215.400.45%293,212
Mar 13, 2026217.48218.22215.20215.67214.44-0.11%299,313
Mar 12, 2026217.41218.15215.70215.91214.68-1.57%442,137
Mar 11, 2026218.96220.13217.81219.35218.10-0.15%243,172
Mar 10, 2026220.86223.10219.18219.67218.41-0.62%396,315
Mar 9, 2026217.67221.67214.35221.03219.770.37%586,657
Mar 6, 2026221.50221.76218.56220.22218.96-2.04%374,025
Mar 5, 2026226.40227.76223.17224.80223.51-1.43%381,488
Mar 4, 2026228.35228.60226.11228.05226.750.35%330,340
Mar 3, 2026225.57228.34222.26227.25225.95-1.38%458,303
Mar 2, 2026227.28231.07226.95230.43229.110.23%377,487
Feb 27, 2026229.77230.08228.01229.90228.59-0.90%321,616
Feb 26, 2026231.28232.54229.69231.99230.660.63%529,628
Feb 25, 2026231.31231.31228.42230.54229.220.19%269,775
Feb 24, 2026228.84230.83228.12230.11228.790.71%302,606
Feb 23, 2026231.82232.20227.27228.48227.17-1.85%357,321
Feb 20, 2026231.05233.58230.38232.78231.450.47%311,860
Feb 19, 2026231.22231.97230.11231.70230.38-0.10%265,627
Feb 18, 2026230.64233.07229.85231.94230.610.49%206,506
Feb 17, 2026231.09232.27228.72230.80229.48-0.22%414,998
Feb 13, 2026229.05232.41227.85231.31229.991.02%292,017
Feb 12, 2026233.96235.48227.38228.98227.67-1.52%531,046
Feb 11, 2026233.81234.89231.70232.52231.19-0.02%277,301
Feb 10, 2026232.30233.59232.12232.57231.240.27%275,674
Feb 9, 2026231.25232.49230.42231.94230.61-0.07%297,799
Feb 6, 2026228.66232.50228.66232.10230.772.38%424,397
Feb 5, 2026227.05228.62225.93226.70225.40-0.73%403,005
Feb 4, 2026226.61229.33226.47228.36227.051.21%367,901
Feb 3, 2026224.81227.62223.40225.64224.350.30%372,031
Feb 2, 2026222.42225.46222.30224.96223.670.84%370,109
Jan 30, 2026223.09224.11221.27223.09221.81-0.44%339,878
Jan 29, 2026224.20225.45221.79224.07222.790.45%551,191
Jan 28, 2026224.42224.68222.76223.07221.79-0.45%283,974
Jan 27, 2026224.39224.54223.40224.08222.80-0.14%258,039
Jan 26, 2026224.93225.61223.54224.39223.11-0.02%386,351
Jan 23, 2026226.42226.87223.60224.43223.15-1.15%272,219
Jan 22, 2026227.77229.19226.60227.03225.730.03%304,413