Skip to main content
logo
Vanguard Small Cap Value ETF (VBR)
NYSEARCA: VBR · Real-Time Price · USD
239.23
+4.77 (2.03%)
Jun 11, 2026, 4:00 PM EDT - Market closed

VBR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 11, 2026236.26239.51235.21239.23239.232.03%397,045
Jun 10, 2026237.05238.90234.41234.46234.46-1.29%274,971
Jun 9, 2026236.50239.34233.60237.53237.531.21%810,404
Jun 8, 2026235.36236.21234.54234.69234.690.16%282,296
Jun 5, 2026236.00236.69233.52234.32234.32-1.10%332,650
Jun 4, 2026235.99237.57235.99236.93236.930.76%237,797
Jun 3, 2026235.23236.08234.66235.15235.15-0.39%475,984
Jun 2, 2026233.97236.46233.69236.07236.070.86%763,182
Jun 1, 2026233.47234.66232.72234.05234.05-0.33%386,428
May 29, 2026235.07235.91234.52234.83234.83-0.31%271,975
May 28, 2026235.12236.24233.59235.56235.560.17%404,098
May 27, 2026235.72236.91234.84235.15235.15-0.06%396,479
May 26, 2026233.90235.49233.43235.29235.291.13%340,901
May 22, 2026231.73233.07231.18232.67232.670.82%305,742
May 21, 2026228.84231.29227.27230.77230.770.38%235,495
May 20, 2026227.00230.07225.33229.90229.901.69%245,052
May 19, 2026227.62227.62225.36226.08226.08-1.01%222,904
May 18, 2026228.07229.92227.34228.39228.390.48%307,035
May 15, 2026229.60229.79227.16227.29227.29-1.58%248,381
May 14, 2026231.16232.47230.40230.95230.950.40%264,883
May 13, 2026231.13231.14229.27230.02230.02-0.49%257,205
May 12, 2026232.23232.32228.96231.15231.15-0.42%287,663
May 11, 2026234.21234.97231.93232.12232.12-0.62%297,092
May 8, 2026233.90234.38232.39233.57233.570.48%244,167
May 7, 2026235.67235.67232.21232.46232.46-1.16%340,845
May 6, 2026234.17235.68233.88235.18235.181.31%237,313
May 5, 2026230.52232.65229.97232.13232.131.08%226,985
May 4, 2026230.97232.22228.91229.65229.65-0.91%341,194
May 1, 2026232.94233.05231.30231.77231.77-0.28%308,556
Apr 30, 2026229.45232.80229.36232.42232.421.50%212,252
Apr 29, 2026230.70231.33228.20228.98228.98-0.72%196,562
Apr 28, 2026231.92232.99229.85230.65230.65-0.42%279,419
Apr 27, 2026231.11233.26230.92231.62231.620.32%419,062
Apr 24, 2026231.70232.01230.16230.89230.89-0.25%240,125
Apr 23, 2026231.53232.33229.05231.46231.460.04%219,116
Apr 22, 2026234.15234.30230.76231.36231.36-0.27%226,720
Apr 21, 2026233.78235.22231.61231.98231.98-0.56%241,857
Apr 20, 2026231.41233.52231.01233.28233.280.45%198,772
Apr 17, 2026229.94233.81229.94232.24232.241.74%289,449
Apr 16, 2026227.42228.94227.12228.26228.260.42%236,495
Apr 15, 2026227.63228.24226.54227.30227.30-0.27%290,013
Apr 14, 2026227.37228.53226.30227.92227.920.37%251,004
Apr 13, 2026224.08227.17223.73227.07227.071.02%277,393
Apr 10, 2026226.25227.00224.48224.78224.78-0.57%257,976
Apr 9, 2026224.35226.88224.18226.07226.070.32%213,730
Apr 8, 2026224.64226.22223.99225.36225.362.59%348,781
Apr 7, 2026218.65220.61218.49219.67219.670.12%283,821
Apr 6, 2026218.19219.63217.32219.40219.400.38%361,132
Apr 2, 2026215.53220.25215.00218.58218.580.20%369,982
Apr 1, 2026218.03219.47217.85218.14218.140.41%359,894