Skip to main content
logo
Vanguard Small Cap Value ETF (VBR)
NYSEARCA: VBR · Real-Time Price · USD
230.77
+0.87 (0.38%)
May 21, 2026, 4:00 PM EDT - Market closed

VBR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 31, 2026214.99218.83213.61217.25217.252.34%427,628
Mar 30, 2026215.14215.29211.69212.29212.29-0.40%445,591
Mar 27, 2026215.46215.76212.70213.14213.14-2.01%264,300
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