Skip to main content
logo
Vanguard Morningstar Small-Cap Value ETF (VBR)
NYSEARCA: VBR · Real-Time Price · USD
241.86
-0.08 (-0.03%)
Nov 6, 2026, 4:00 PM EST - Market closed

VBR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 2026240.57242.61240.52241.86241.86-0.03%393,496
Nov 5, 2026250.28251.34241.33241.94241.94-2.94%516,104
Nov 4, 2026248.08249.89246.34249.26249.261.74%338,952
Nov 3, 2026245.84247.19244.74245.00245.00-0.43%286,371
Nov 2, 2026244.99247.47244.80246.05246.051.07%356,113
Oct 30, 2026244.78245.49241.78243.44243.44-0.58%326,137
Oct 29, 2026242.40244.96242.40244.86244.861.66%216,440
Oct 28, 2026241.22241.72239.16240.87240.87-0.32%240,771
Oct 27, 2026241.23241.99240.20241.65241.650.25%237,948
Oct 26, 2026240.55242.72240.55241.04241.040.30%244,637
Oct 23, 2026240.12240.95238.67240.33240.33-0.50%224,624
Oct 22, 2026238.11241.70238.11241.54241.540.93%236,910
Oct 21, 2026239.49240.09238.42239.31239.310.21%245,010
Oct 20, 2026236.05239.04236.05238.81238.811.39%303,610
Oct 19, 2026236.94237.09235.39235.53235.53-0.40%175,443
Oct 16, 2026238.13239.37235.58236.48236.48-0.32%238,269
Oct 15, 2026234.78237.31234.63237.24237.241.55%265,135
Oct 14, 2026234.30235.02232.39233.63233.63-0.84%284,285
Oct 13, 2026235.67236.36233.95235.62235.620.39%241,334
Oct 12, 2026234.51235.44234.09234.71234.710.12%194,573
Oct 9, 2026234.41234.95233.45234.43234.430.22%218,392
Oct 8, 2026231.42234.09230.82233.91233.910.75%215,806
Oct 7, 2026233.48234.16231.33232.17232.17-1.32%216,702
Oct 6, 2026235.85236.39234.89235.28235.280.17%248,141
Oct 5, 2026233.94236.06232.27234.88234.880.38%269,754
Oct 2, 2026234.38235.43233.63233.98233.980.65%226,756
Oct 1, 2026230.60232.77229.23232.48232.480.63%545,201
Sep 30, 2026233.28233.50230.94231.03231.03-0.82%353,195
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