Skip to main content
logo
Vanguard Morningstar Small-Cap Value ETF (VBR)
NYSEARCA: VBR · Real-Time Price · USD
241.89
-2.75 (-1.12%)
At close: Sep 9, 2026, 4:00 PM EDT
242.88
+0.99 (0.41%)
Pre-market: Sep 10, 2026, 4:50 AM EDT

VBR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 2026244.07244.23241.89241.89241.89-1.12%299,376
Sep 8, 2026246.37247.10244.48244.64244.64-1.00%228,347
Sep 4, 2026245.50247.81245.46247.11247.110.08%234,866
Sep 3, 2026246.86247.20245.08246.92246.920.57%211,291
Sep 2, 2026243.73246.31243.73245.51245.510.77%297,234
Sep 1, 2026244.88245.51243.13243.64243.64-0.67%378,365
Aug 31, 2026246.50246.77245.05245.29245.29-0.62%222,408
Aug 28, 2026249.02249.60246.50246.81246.81-0.62%293,795
Aug 27, 2026248.39248.85247.39248.36248.36-0.29%673,254
Aug 26, 2026248.19249.90247.73249.08249.080.33%197,769
Aug 25, 2026249.05249.05247.42248.25248.25-0.08%205,748
Aug 24, 2026249.18249.99247.85248.44248.44-0.30%259,857
Aug 21, 2026248.82249.45248.51249.18249.180.68%170,376
Aug 20, 2026248.37249.24247.37247.49247.49-1.06%234,322
Aug 19, 2026249.89251.83249.61250.14250.141.11%402,623
Aug 18, 2026249.79250.00247.31247.39247.39-0.95%277,240
Aug 17, 2026250.79250.79249.53249.76249.76-0.75%247,430
Aug 14, 2026251.17251.85250.83251.66251.660.26%187,828
Aug 13, 2026250.90251.56250.05251.00251.000.38%235,134
Aug 12, 2026250.33250.49248.32250.04250.040.16%245,027
Aug 11, 2026249.18250.77248.86249.63249.630.17%242,985
Aug 10, 2026249.23249.79248.81249.21249.21-0.28%217,929
Aug 7, 2026249.00250.50248.05249.90249.900.60%231,114
Aug 6, 2026250.78250.78248.18248.41248.41-0.58%596,727
Aug 5, 2026251.12251.66249.71249.86249.86-0.55%198,649
Aug 4, 2026247.90251.44247.23251.23251.231.41%237,058
Aug 3, 2026245.16247.94245.15247.73247.731.27%227,720
Jul 31, 2026245.48245.51242.79244.63244.63-0.20%244,996
Jul 30, 2026246.46246.99242.43245.11245.110.04%208,670
Jul 29, 2026247.15247.70244.81245.01245.01-1.25%207,351
Jul 28, 2026246.04248.28246.04248.10248.100.98%198,677
Jul 27, 2026245.35246.87244.75245.69245.690.59%198,236
Jul 24, 2026243.24245.43242.89244.24244.240.90%321,757
Jul 23, 2026242.36243.34241.07242.07242.07-0.72%217,551
Jul 22, 2026243.62244.87243.37243.82243.820.17%306,692
Jul 21, 2026242.94243.53241.60243.41243.410.51%210,757
Jul 20, 2026244.71245.37242.00242.17242.17-0.80%215,459
Jul 17, 2026244.28246.87243.41244.12244.12-0.66%194,185
Jul 16, 2026242.25245.93242.06245.73245.731.32%225,580
Jul 15, 2026242.10244.06242.00242.52242.520.25%246,474
Jul 14, 2026242.97243.89241.32241.92241.920.06%211,260
Jul 13, 2026242.21243.60241.41241.78241.78-0.11%230,317
Jul 10, 2026241.76242.74240.64242.05242.050.38%248,640
Jul 9, 2026239.75242.24239.56241.14241.140.95%221,508
Jul 8, 2026241.12241.15237.79238.86238.86-1.43%243,571
Jul 7, 2026244.12244.74242.10242.32242.32-0.48%222,814
Jul 6, 2026243.15244.00242.65243.49243.490.11%210,267
Jul 2, 2026243.88245.12241.20243.22243.220.20%232,079
Jul 1, 2026242.57244.97242.09242.74242.74-0.10%358,789
Jun 30, 2026242.73243.56241.80242.99242.99-361,355