Vanguard Small Cap Value ETF (VBR)
NYSEARCA: VBR · Real-Time Price · USD
182.03
-1.14 (-0.62%)
May 6, 2025, 4:00 PM EDT - Market closed
VBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 181.71 | 183.42 | 181.09 | 182.03 | 182.03 | -0.62% | 284,375 |
| May 5, 2025 | 182.86 | 184.56 | 182.30 | 183.17 | 183.17 | -0.55% | 475,768 |
| May 2, 2025 | 182.99 | 184.58 | 182.18 | 184.18 | 184.18 | 2.13% | 367,115 |
| May 1, 2025 | 180.59 | 182.26 | 178.98 | 180.33 | 180.33 | 0.19% | 616,691 |
| Apr 30, 2025 | 178.49 | 180.42 | 176.06 | 179.98 | 179.98 | -0.34% | 387,595 |
| Apr 29, 2025 | 179.20 | 181.34 | 178.25 | 180.59 | 180.59 | 0.38% | 404,422 |
| Apr 28, 2025 | 179.42 | 180.75 | 178.09 | 179.91 | 179.91 | 0.49% | 437,088 |
| Apr 25, 2025 | 178.98 | 179.47 | 177.61 | 179.04 | 179.04 | -0.38% | 312,254 |
| Apr 24, 2025 | 176.60 | 179.99 | 175.95 | 179.73 | 179.73 | 2.01% | 390,422 |
| Apr 23, 2025 | 178.12 | 181.26 | 175.62 | 176.19 | 176.19 | 1.12% | 522,630 |
| Apr 22, 2025 | 171.59 | 174.64 | 171.50 | 174.24 | 174.24 | 2.61% | 570,515 |
| Apr 21, 2025 | 171.90 | 172.62 | 168.08 | 169.80 | 169.80 | -1.91% | 849,696 |
| Apr 17, 2025 | 171.92 | 174.21 | 171.92 | 173.10 | 173.10 | 0.89% | 428,391 |
| Apr 16, 2025 | 172.62 | 173.79 | 169.83 | 171.58 | 171.58 | -0.96% | 535,623 |
| Apr 15, 2025 | 173.49 | 175.34 | 172.81 | 173.24 | 173.24 | -0.17% | 454,256 |
| Apr 14, 2025 | 173.65 | 174.31 | 171.03 | 173.54 | 173.54 | 1.33% | 566,757 |
| Apr 11, 2025 | 169.05 | 172.00 | 166.13 | 171.26 | 171.26 | 1.12% | 718,605 |
| Apr 10, 2025 | 172.74 | 172.96 | 164.94 | 169.36 | 169.36 | -4.18% | 1,094,064 |
| Apr 9, 2025 | 161.05 | 177.85 | 160.23 | 176.75 | 176.75 | 8.60% | 1,147,579 |
| Apr 8, 2025 | 172.61 | 172.61 | 160.73 | 162.76 | 162.76 | -2.49% | 1,116,758 |
| Apr 7, 2025 | 163.12 | 174.19 | 160.52 | 166.92 | 166.92 | -1.31% | 1,990,138 |
| Apr 4, 2025 | 171.66 | 172.24 | 165.77 | 169.13 | 169.13 | -4.45% | 1,905,311 |
| Apr 3, 2025 | 182.54 | 183.30 | 176.86 | 177.00 | 177.00 | -6.67% | 869,747 |
| Apr 2, 2025 | 184.89 | 189.98 | 184.70 | 189.65 | 189.65 | 1.54% | 1,017,404 |
| Apr 1, 2025 | 186.01 | 187.68 | 184.16 | 186.77 | 186.77 | 0.26% | 547,085 |
| Mar 31, 2025 | 184.05 | 187.26 | 182.52 | 186.29 | 186.29 | 0.38% | 533,388 |
| Mar 28, 2025 | 188.75 | 188.96 | 184.75 | 185.58 | 185.58 | -1.76% | 662,417 |
| Mar 27, 2025 | 189.37 | 190.17 | 187.85 | 188.90 | 188.90 | -1.15% | 332,903 |
| Mar 26, 2025 | 191.92 | 193.00 | 190.29 | 191.10 | 189.85 | -0.25% | 612,443 |
| Mar 25, 2025 | 192.54 | 192.89 | 190.70 | 191.57 | 190.32 | -0.45% | 245,617 |
| Mar 24, 2025 | 190.39 | 192.60 | 190.39 | 192.44 | 191.18 | 2.24% | 393,504 |
| Mar 21, 2025 | 187.91 | 188.83 | 186.55 | 188.22 | 186.99 | -0.72% | 497,142 |
| Mar 20, 2025 | 189.69 | 191.36 | 189.30 | 189.58 | 188.34 | -0.61% | 309,813 |
| Mar 19, 2025 | 189.07 | 191.76 | 188.78 | 190.75 | 189.50 | 1.03% | 514,552 |
| Mar 18, 2025 | 189.13 | 189.39 | 188.08 | 188.81 | 187.58 | -0.49% | 716,501 |
| Mar 17, 2025 | 187.23 | 190.43 | 187.12 | 189.74 | 188.50 | 1.34% | 472,488 |
| Mar 14, 2025 | 184.82 | 187.42 | 184.00 | 187.23 | 186.01 | 2.32% | 692,336 |
| Mar 13, 2025 | 185.63 | 186.26 | 182.12 | 182.99 | 181.80 | -1.37% | 919,139 |
| Mar 12, 2025 | 187.90 | 188.16 | 184.50 | 185.53 | 184.32 | -0.32% | 2,813,088 |
| Mar 11, 2025 | 187.47 | 188.32 | 184.61 | 186.12 | 184.90 | -0.74% | 508,475 |
| Mar 10, 2025 | 189.21 | 190.90 | 186.12 | 187.51 | 186.29 | -1.96% | 492,882 |
| Mar 7, 2025 | 189.67 | 191.94 | 187.61 | 191.25 | 190.00 | 0.75% | 470,759 |
| Mar 6, 2025 | 190.04 | 191.72 | 188.87 | 189.82 | 188.58 | -1.11% | 484,087 |
| Mar 5, 2025 | 190.29 | 192.44 | 188.84 | 191.95 | 190.70 | 1.05% | 508,230 |
| Mar 4, 2025 | 191.62 | 193.07 | 188.10 | 189.96 | 188.72 | -1.89% | 1,173,339 |
| Mar 3, 2025 | 198.32 | 199.11 | 192.47 | 193.61 | 192.35 | -2.11% | 644,989 |
| Feb 28, 2025 | 195.61 | 197.79 | 195.04 | 197.79 | 196.50 | 0.98% | 363,004 |
| Feb 27, 2025 | 197.96 | 198.92 | 195.87 | 195.87 | 194.59 | -1.05% | 310,005 |
| Feb 26, 2025 | 198.78 | 199.99 | 197.34 | 197.94 | 196.65 | -0.05% | 396,236 |
| Feb 25, 2025 | 197.68 | 198.96 | 196.59 | 198.03 | 196.74 | 0.34% | 395,841 |