Skip to main content
logo
Vanguard Morningstar Small-Cap Value ETF (VBR)
NYSEARCA: VBR · Real-Time Price · USD
232.93
0.00 (0.00%)
Sep 30, 2026, 9:30 AM EDT - Market open

VBR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 2026233.72234.33231.80232.93232.93-0.38%257,821
Sep 28, 2026234.54234.98232.90233.81233.81-0.71%265,073
Sep 25, 2026236.07237.14235.09236.51235.480.45%229,891
Sep 24, 2026236.51236.96234.62235.44234.41-0.59%228,021
Sep 23, 2026238.08238.67236.72236.83235.80-0.80%300,301
Sep 22, 2026239.90240.29238.42238.74237.700.15%263,703
Sep 21, 2026239.22239.22237.85238.38237.340.27%316,000
Sep 18, 2026239.32239.38237.32237.74236.70-0.77%241,204
Sep 17, 2026241.26241.82239.58239.58238.540.31%271,649
Sep 16, 2026241.14241.70236.84238.83237.79-0.84%303,248
Sep 15, 2026241.44242.03240.42240.85239.80-0.34%180,991
Sep 14, 2026241.53242.64241.02241.66240.61-0.18%201,258
Sep 11, 2026242.45242.78241.42242.10241.050.77%262,389
Sep 10, 2026241.16241.50239.80240.25239.20-0.68%286,614
Sep 9, 2026244.07244.23241.89241.89240.84-1.12%299,449
Sep 8, 2026246.37247.10244.48244.64243.57-1.00%228,574
Sep 4, 2026245.50247.81245.46247.11246.030.08%235,667
Sep 3, 2026246.86247.20245.08246.92245.840.57%211,295
Sep 2, 2026243.73246.31243.73245.51244.440.77%297,377
Sep 1, 2026244.88245.51243.13243.64242.58-0.67%378,470
Aug 31, 2026246.50246.77245.05245.29244.22-0.62%222,497
Aug 28, 2026249.02249.60246.50246.81245.74-0.62%293,813
Aug 27, 2026248.39248.85247.39248.36247.28-0.29%673,269
Aug 26, 2026248.19249.90247.73249.08248.000.33%197,794
Aug 25, 2026249.05249.05247.42248.25247.17-0.08%206,593
Aug 24, 2026249.18249.99247.85248.44247.36-0.30%259,932
Aug 21, 2026248.82249.45248.51249.18248.090.68%170,427
Aug 20, 2026248.37249.24247.37247.49246.41-1.06%234,420
Aug 19, 2026249.89251.83249.61250.14249.051.11%402,756
Aug 18, 2026249.79250.00247.31247.39246.31-0.95%277,283
Aug 17, 2026250.79250.79249.53249.76248.67-0.75%247,552
Aug 14, 2026251.17251.85250.83251.66250.560.26%187,934
Aug 13, 2026250.90251.56250.05251.00249.910.38%235,174
Aug 12, 2026250.33250.49248.32250.04248.950.16%245,159
Aug 11, 2026249.18250.77248.86249.63248.540.17%243,816
Aug 10, 2026249.23249.79248.81249.21248.12-0.28%217,943
Aug 7, 2026249.00250.50248.05249.90248.810.60%231,121
Aug 6, 2026250.78250.78248.18248.41247.33-0.58%596,758
Aug 5, 2026251.12251.66249.71249.86248.77-0.55%198,671
Aug 4, 2026247.90251.44247.23251.23250.141.41%237,150
Aug 3, 2026245.16247.94245.15247.73246.651.27%227,769
Jul 31, 2026245.48245.51242.79244.63243.56-0.20%245,018
Jul 30, 2026246.46246.99242.43245.11244.040.04%208,745
Jul 29, 2026247.15247.70244.81245.01243.94-1.25%207,429
Jul 28, 2026246.04248.28246.04248.10247.020.98%198,820
Jul 27, 2026245.35246.87244.75245.69244.620.59%198,237
Jul 24, 2026243.24245.43242.89244.24243.180.90%321,814
Jul 23, 2026242.36243.34241.07242.07241.02-0.72%217,574
Jul 22, 2026243.62244.87243.37243.82242.760.17%306,694
Jul 21, 2026242.94243.53241.60243.41242.350.51%211,093