Skip to main content
logo
Vanguard Small Cap Value ETF (VBR)
NYSEARCA: VBR · Real-Time Price · USD
210.94
+0.97 (0.46%)
At close: Sep 5, 2025, 4:00 PM
211.00
+0.06 (0.03%)
After-hours: Sep 5, 2025, 8:00 PM EDT

VBR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 2025210.81212.71209.17210.94210.940.46%321,131
Sep 4, 2025208.06210.06207.26209.97209.971.21%278,871
Sep 3, 2025207.41208.70206.33207.45207.45-0.05%522,486
Sep 2, 2025206.44207.71205.81207.56207.56-0.59%363,225
Aug 29, 2025209.05209.80208.10208.80208.80-0.10%348,992
Aug 28, 2025210.07210.07207.90209.01209.01-0.33%251,142
Aug 27, 2025208.00210.06207.83209.71209.710.60%218,668
Aug 26, 2025207.93209.00207.79208.46208.460.39%229,941
Aug 25, 2025208.57208.89207.65207.65207.65-0.71%346,576
Aug 22, 2025203.67209.78203.20209.13209.133.15%485,017
Aug 21, 2025201.99203.15201.58202.74202.74-0.16%333,618
Aug 20, 2025203.39204.06202.23203.07203.07-0.42%359,905
Aug 19, 2025203.28205.55203.09203.93203.930.46%355,507
Aug 18, 2025202.91203.44202.53203.00203.00-377,702
Aug 15, 2025204.75205.00202.84203.01203.01-0.66%427,084
Aug 14, 2025204.36204.52203.00204.35204.35-1.13%355,900
Aug 13, 2025203.18206.80203.08206.68206.682.04%533,202
Aug 12, 2025199.00202.62198.69202.54202.542.41%449,809
Aug 11, 2025198.80199.61197.48197.77197.77-0.35%346,655
Aug 8, 2025199.01199.47198.04198.46198.460.26%478,642
Aug 7, 2025200.00200.43197.12197.95197.95-0.16%371,134
Aug 6, 2025199.24199.24197.81198.26198.26-0.31%570,065
Aug 5, 2025198.71199.17196.68198.88198.880.37%332,363
Aug 4, 2025196.39198.35196.00198.15198.151.40%445,668
Aug 1, 2025196.35196.44193.00195.41195.41-1.44%532,168
Jul 31, 2025199.31200.49198.00198.27198.27-0.95%387,848
Jul 30, 2025202.15202.74199.10200.18200.18-0.90%514,716
Jul 29, 2025203.13203.13201.39202.00202.00-0.20%335,715
Jul 28, 2025203.63203.63201.93202.41202.41-0.50%350,126
Jul 25, 2025202.76203.50201.25203.43203.430.55%324,013
Jul 24, 2025203.95204.10202.25202.32202.32-1.15%346,981
Jul 23, 2025203.91204.83203.63204.67204.671.04%559,822
Jul 22, 2025200.00202.96200.00202.57202.571.54%434,031
Jul 21, 2025201.17201.62199.46199.49199.49-0.50%605,725
Jul 18, 2025201.72201.78199.75200.50200.50-0.05%616,903
Jul 17, 2025198.45201.06198.18200.61200.611.09%525,986
Jul 16, 2025198.39198.81195.63198.45198.450.49%382,341
Jul 15, 2025202.15202.35197.35197.49197.49-2.09%427,494
Jul 14, 2025200.75201.72200.17201.70201.700.27%452,431
Jul 11, 2025201.50201.97200.68201.16201.16-0.89%458,871
Jul 10, 2025201.15203.98200.86202.97202.970.89%337,753
Jul 9, 2025201.42201.42199.64201.18201.180.42%542,830
Jul 8, 2025199.67201.55199.53200.34200.340.51%494,207
Jul 7, 2025200.43201.97198.27199.33199.33-1.18%505,178
Jul 3, 2025201.24202.03201.11201.72201.720.52%184,082
Jul 2, 2025199.00200.77198.11200.67200.671.06%763,238
Jul 1, 2025194.45200.31194.21198.57198.571.83%520,540
Jun 30, 2025195.48195.48194.29195.01195.01-0.39%507,851
Jun 27, 2025196.10197.17194.65195.77194.860.25%405,762
Jun 26, 2025193.84195.61193.27195.29194.381.33%338,448