Skip to main content
logo
Vanguard Small Cap Value ETF (VBR)
NYSEARCA: VBR · Real-Time Price · USD
230.65
-0.97 (-0.42%)
At close: Apr 28, 2026, 4:00 PM EDT
232.00
+1.35 (0.59%)
After-hours: Apr 28, 2026, 7:22 PM EDT

VBR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026231.92232.99229.85230.65230.65-0.42%279,037
Apr 27, 2026231.11233.26230.92231.62231.620.32%419,038
Apr 24, 2026231.70232.01230.16230.89230.89-0.25%240,029
Apr 23, 2026231.53232.33229.05231.46231.460.04%219,060
Apr 22, 2026234.15234.30230.76231.36231.36-0.27%226,641
Apr 21, 2026233.78235.22231.61231.98231.98-0.56%241,699
Apr 20, 2026231.41233.52231.01233.28233.280.45%189,883
Apr 17, 2026229.94233.81229.94232.24232.241.74%289,258
Apr 16, 2026227.42228.94227.12228.26228.260.42%236,337
Apr 15, 2026227.63228.24226.54227.30227.30-0.27%289,892
Apr 14, 2026227.37228.53226.30227.92227.920.37%250,942
Apr 13, 2026224.08227.17223.73227.07227.071.02%277,372
Apr 10, 2026226.25227.00224.48224.78224.78-0.57%257,923
Apr 9, 2026224.35226.88224.18226.07226.070.32%213,531
Apr 8, 2026224.64226.22223.99225.36225.362.59%348,306
Apr 7, 2026218.65220.61218.49219.67219.670.12%280,501
Apr 6, 2026218.19219.63217.32219.40219.400.38%296,320
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