Skip to main content
Vanguard Small Cap Value ETF (VBR)
NYSEARCA: VBR · Real-Time Price · USD
199.65
+2.16 (1.09%)
Dec 20, 2024, 4:00 PM EST - Market closed

VBR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024196.93201.35196.56199.65199.651.09%523,685
Dec 19, 2024200.00201.33197.48197.49197.49-0.44%621,298
Dec 18, 2024207.00207.55197.93198.37198.37-3.79%551,520
Dec 17, 2024207.62208.63205.67206.18206.18-1.18%450,370
Dec 16, 2024208.60209.90208.02208.64208.64-0.11%558,606
Dec 13, 2024210.03210.10208.10208.86208.86-0.60%407,138
Dec 12, 2024211.19211.64210.05210.13210.13-0.62%355,045
Dec 11, 2024212.20212.34211.00211.44211.440.31%361,984
Dec 10, 2024212.10212.31209.82210.79210.79-0.62%424,658
Dec 9, 2024213.77214.36211.91212.10212.10-0.30%303,347
Dec 6, 2024214.18214.70212.10212.73212.73-0.04%538,198
Dec 5, 2024214.83214.95212.78212.82212.82-0.76%366,772
Dec 4, 2024214.38214.91213.26214.44214.440.03%406,042
Dec 3, 2024215.92215.92213.73214.38214.38-0.50%610,178
Dec 2, 2024216.22216.46214.50215.46215.46-0.34%598,484
Nov 29, 2024216.86217.81215.98216.20216.200.18%224,641
Nov 27, 2024217.00218.40215.68215.82215.82-0.17%338,066
Nov 26, 2024216.89216.89214.89216.18216.18-0.52%721,990
Nov 25, 2024215.84219.01215.84217.30217.301.53%1,023,846
Nov 22, 2024211.71214.18211.68214.02214.021.34%671,580
Nov 21, 2024208.44211.63208.10211.20211.201.67%730,891
Nov 20, 2024207.21207.74205.84207.74207.740.32%398,773
Nov 19, 2024205.64207.33205.00207.08207.08-0.20%331,288
Nov 18, 2024207.19208.17206.52207.50207.500.23%1,050,902
Nov 15, 2024208.48208.93206.44207.03207.03-0.71%902,937
Nov 14, 2024210.99211.35208.08208.50208.50-0.89%605,704
Nov 13, 2024212.29212.77210.21210.38210.38-0.41%380,206
Nov 12, 2024213.11213.92210.71211.24211.24-1.23%428,380
Nov 11, 2024213.55214.96213.33213.88213.881.05%457,413
Nov 8, 2024211.04212.15210.40211.66211.660.35%539,085
Nov 7, 2024211.82212.60210.33210.92210.92-0.27%441,776
Nov 6, 2024210.74211.74208.45211.50211.504.48%595,764
Nov 5, 2024199.00202.44198.55202.43202.431.50%279,981
Nov 4, 2024198.74200.94198.61199.43199.430.30%358,970
Nov 1, 2024199.77200.75198.51198.83198.830.02%628,436
Oct 31, 2024201.27201.83198.71198.80198.80-1.30%304,201
Oct 30, 2024200.70203.47200.34201.42201.420.26%253,439
Oct 29, 2024200.19201.00199.51200.89200.89-0.19%379,412
Oct 28, 2024199.86201.67199.86201.27201.271.23%347,252
Oct 25, 2024201.35201.44198.51198.82198.82-0.75%402,386
Oct 24, 2024200.71200.71199.34200.33200.330.22%231,329
Oct 23, 2024200.39201.00198.59199.89199.89-0.45%275,693
Oct 22, 2024201.29201.47200.05200.80200.80-0.54%521,659
Oct 21, 2024205.03205.03201.76201.90201.90-1.54%404,034
Oct 18, 2024205.18205.42204.32205.05205.050.05%429,520
Oct 17, 2024205.17205.29203.96204.95204.950.02%262,264
Oct 16, 2024203.91205.33203.29204.91204.911.26%353,666
Oct 15, 2024202.06204.77201.69202.36202.360.11%524,485
Oct 14, 2024200.86202.30200.00202.14202.140.65%570,524
Oct 11, 2024198.17200.92198.17200.84200.841.55%227,970
Oct 10, 2024197.78198.07196.75197.77197.77-0.49%324,241
Oct 9, 2024197.84199.65197.45198.75198.750.43%372,905
Oct 8, 2024198.14198.66197.13197.90197.90-0.09%290,661
Oct 7, 2024198.84198.84196.90198.08198.08-0.73%439,537
Oct 4, 2024199.52200.10197.95199.54199.541.10%417,958
Oct 3, 2024197.45198.09196.01197.36197.36-0.51%437,859
Oct 2, 2024198.59199.69197.63198.37198.37-0.31%257,363
Oct 1, 2024200.54200.54197.56198.98198.98-0.90%996,107
Sep 30, 2024199.88201.06199.00200.78200.780.15%1,138,884
Sep 27, 2024201.06202.15199.76200.47200.470.39%441,371
Sep 26, 2024199.63200.94199.27199.69199.690.44%279,771
Sep 25, 2024200.88200.88198.45198.81197.95-0.95%405,047
Sep 24, 2024201.04201.53200.36200.71199.840.11%319,243
Sep 23, 2024200.66201.19199.64200.48199.610.31%482,069
Sep 20, 2024200.93200.93199.36199.87199.00-0.86%895,895
Sep 19, 2024201.65201.91199.64201.60200.731.69%415,757
Sep 18, 2024198.49201.58197.43198.25197.390.10%506,723
Sep 17, 2024198.00199.54197.44198.06197.200.44%338,952
Sep 16, 2024196.15197.23195.72197.19196.340.85%340,659
Sep 13, 2024193.25195.60193.09195.52194.672.01%437,130
Sep 12, 2024190.33192.07189.14191.66190.831.08%292,934
Sep 11, 2024188.92189.80185.54189.61188.79-296,475
Sep 10, 2024190.66190.66188.00189.61188.79-0.34%736,422
Sep 9, 2024190.26191.54189.52190.25189.430.26%1,157,622
Sep 6, 2024192.70193.60189.32189.75188.93-1.39%331,250
Sep 5, 2024194.25194.35191.89192.42191.59-0.58%314,707
Sep 4, 2024193.77195.08192.92193.55192.71-0.25%288,621
Sep 3, 2024196.88197.87193.52194.04193.20-2.22%402,619
Aug 30, 2024197.54198.55196.12198.45197.590.71%206,284
Aug 29, 2024197.26198.59195.68197.06196.210.39%265,974
Aug 28, 2024196.01197.13195.39196.30195.45-0.27%248,006
Aug 27, 2024196.88197.11195.93196.83195.98-0.41%223,320
Aug 26, 2024198.92199.53197.45197.65196.79-0.08%627,145
Aug 23, 2024194.00198.26193.89197.80196.942.55%684,283
Aug 22, 2024193.86194.27192.61192.89192.05-0.47%243,226
Aug 21, 2024192.83193.84191.98193.81192.971.07%274,908
Aug 20, 2024193.24193.25191.42191.75190.92-0.89%279,525
Aug 19, 2024192.30193.48192.12193.48192.640.79%300,547
Aug 16, 2024191.21192.76190.95191.96191.130.24%222,188
Aug 15, 2024190.56192.19190.10191.50190.671.94%330,097
Aug 14, 2024188.59188.73187.12187.85187.04-0.02%292,098
Aug 13, 2024186.36188.25185.50187.89187.081.33%311,463
Aug 12, 2024187.34187.83184.91185.42184.62-0.87%303,637
Aug 9, 2024187.08187.44185.46187.05186.240.14%211,640
Aug 8, 2024184.75187.00184.39186.78185.972.00%371,752
Aug 7, 2024187.15187.72182.98183.12182.33-0.80%370,135
Aug 6, 2024183.51187.00181.81184.60183.801.00%559,840
Aug 5, 2024180.28185.00179.07182.77181.98-2.86%568,863
Aug 2, 2024189.95189.97186.22188.16187.34-3.00%643,236
Aug 1, 2024198.55199.48192.50193.97193.13-2.20%725,511