Skip to main content
logo
Vanguard Small Cap Value ETF (VBR)
NYSEARCA: VBR · Real-Time Price · USD
241.65
-2.17 (-0.89%)
Jul 23, 2026, 3:03 PM EDT - Market open

VBR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 2026242.36243.34241.42241.86--0.80%119,526
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
Jun 29, 2026243.00243.00241.00242.99242.990.09%293,285
Jun 26, 2026240.62243.03240.62242.77242.770.58%219,472
Jun 25, 2026241.86244.30241.36242.45241.360.81%192,749
Jun 24, 2026238.90241.75238.78240.50239.420.81%186,034
Jun 23, 2026237.08239.69237.00238.57237.50-0.11%236,313
Jun 22, 2026238.55239.86238.52238.83237.760.18%280,729
Jun 18, 2026238.52239.25237.81238.40237.330.62%197,240
Jun 17, 2026240.61241.82236.33236.93235.86-1.49%332,547
Jun 16, 2026241.75243.00240.30240.51239.43-0.24%249,628
Jun 15, 2026243.29244.00240.72241.10240.02-0.09%302,047
Jun 12, 2026240.14242.39239.49241.32240.230.87%225,506
Jun 11, 2026236.26239.51235.21239.23238.152.03%397,125
Jun 10, 2026237.05238.90234.41234.46233.41-1.29%275,017
Jun 9, 2026236.50239.34233.60237.53236.461.21%813,803
Jun 8, 2026235.36236.21234.54234.69233.630.16%282,731
Jun 5, 2026236.00236.69233.52234.32233.27-1.10%332,732
Jun 4, 2026235.99237.57235.99236.93235.860.76%237,829
Jun 3, 2026235.23236.08234.66235.15234.09-0.39%475,995
Jun 2, 2026233.97236.46233.69236.07235.010.86%763,333
Jun 1, 2026233.47234.66232.72234.05233.00-0.33%386,463
May 29, 2026235.07235.91234.52234.83233.77-0.31%272,254
May 28, 2026235.12236.24233.59235.56234.500.17%404,136
May 27, 2026235.72236.91234.84235.15234.09-0.06%396,606
May 26, 2026233.90235.49233.43235.29234.231.13%356,274
May 22, 2026231.73233.07231.18232.67231.620.82%305,817
May 21, 2026228.84231.29227.27230.77229.730.38%235,559
May 20, 2026227.00230.07225.33229.90228.871.69%245,154
May 19, 2026227.62227.62225.36226.08225.06-1.01%226,258
May 18, 2026228.07229.92227.34228.39227.360.48%307,103
May 15, 2026229.60229.79227.16227.29226.27-1.58%248,381
May 14, 2026231.16232.47230.40230.95229.910.40%264,883
May 13, 2026231.13231.14229.27230.02228.99-0.49%257,205
May 12, 2026232.23232.32228.96231.15230.11-0.42%287,663