Home

Vanguard Small-Cap Value ETF (VBR)

208.98
-0.50 (-0.24%)
NYSE · Last Trade: Oct 2nd, 11:22 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard Small-Cap Value ETF (VBR)

DateOpenHighLowCloseVolumeAdjusted Close
10/01/2025208.32209.86208.06209.48471,732209.48
9/30/2025207.92208.79206.71208.71353,605208.71
9/29/2025209.39209.39207.22208.01431,685208.01
9/26/2025207.90209.61207.75209.39285,173208.46
9/25/2025207.74207.97206.37207.22315,246206.30
9/24/2025210.49211.05209.12209.14222,755208.21
9/23/2025210.67212.51209.88210.10262,577209.17
9/22/2025210.00210.50209.00210.14269,233209.21
9/19/2025212.10212.10209.83210.17438,194209.24
9/18/2025209.97212.21209.20211.71349,050210.77
9/17/2025209.34213.18207.78209.00282,060208.07
9/16/2025209.83210.08208.00209.02279,093208.09
9/15/2025210.67211.30209.50209.77330,617208.84
9/12/2025211.76212.04210.09210.09242,776209.16
9/11/2025209.61212.50209.00212.37304,638211.43
9/10/2025209.16210.03208.06208.84268,398207.91
9/09/2025210.27210.27208.43209.05226,388208.12
9/08/2025211.04211.05208.93210.59244,534209.66
9/05/2025210.81212.71209.17210.94333,980210.00
9/04/2025208.06210.06207.26209.97278,862209.04
9/03/2025207.41208.70206.33207.45522,510206.53
9/02/2025206.44207.71205.81207.56363,225206.64
8/29/2025209.05209.80208.10208.80348,992207.88
8/28/2025210.07210.07207.90209.01251,141208.08
8/27/2025208.00210.06207.83209.71218,668208.78
8/26/2025207.93209.00207.79208.46229,694207.54
8/25/2025208.57208.89207.65207.65346,580206.73
8/22/2025203.67209.78203.20209.13485,018208.20
8/21/2025201.99203.15201.58202.74333,616201.84
8/20/2025203.39204.06202.23203.07359,903202.17
8/19/2025203.28205.55203.09203.93355,510203.03
8/18/2025202.91203.44202.53203.00377,701202.10
8/15/2025204.75205.00202.84203.01427,084202.11
8/14/2025204.36204.51203.00204.35355,900203.44
8/13/2025203.18206.80203.08206.68533,202205.76
8/12/2025199.00202.62198.69202.54449,805201.64
8/11/2025198.80199.61197.48197.77346,653196.89
8/08/2025199.01199.47198.04198.46478,643197.58
8/07/2025200.00200.43197.12197.95371,135197.07
8/06/2025199.24199.24197.81198.26570,059197.38
8/05/2025198.71199.17196.68198.88332,363198.00
8/04/2025196.39198.35196.00198.15445,669197.27
8/01/2025196.35196.44193.00195.41532,168194.54
7/31/2025199.31200.49198.00198.27387,851197.39
7/30/2025202.15202.74199.10200.18514,111199.29
7/29/2025203.13203.13201.39202.00335,690201.10
7/28/2025203.63203.63201.93202.41350,127201.51
7/25/2025202.76203.50201.25203.43324,013202.53
7/24/2025203.95204.10202.25202.32346,977201.42
7/23/2025203.91204.83203.63204.67559,492203.76
7/22/2025200.00202.96200.00202.57434,004201.67
7/21/2025201.17201.62199.46199.49605,718198.61
7/18/2025201.72201.78199.75200.50616,903199.61
7/17/2025198.45201.06198.18200.61525,987199.72
7/16/2025198.39198.81195.63198.45382,344197.57
7/15/2025202.15202.34197.35197.49427,492196.62
7/14/2025200.75201.72200.16201.70452,432200.81
7/11/2025201.50201.97200.68201.16458,875200.27
7/10/2025201.15203.98200.86202.97337,583202.07
7/09/2025201.42201.42199.64201.18542,832200.29
7/08/2025199.67201.55199.53200.34494,209199.45
7/07/2025200.43201.97198.27199.33505,173198.45
7/03/2025201.24202.03201.11201.72184,083200.83
7/02/2025199.00200.77198.11200.67882,378199.78