Home

Vanguard Small-Cap Value ETF (VBR)

197.60
+2.19 (1.12%)
NYSE · Last Trade: Aug 4th, 11:54 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
8/01/2025196.35196.44193.00195.41532,168195.41
7/31/2025199.31200.49198.00198.27387,851198.27
7/30/2025202.15202.74199.10200.18514,111200.18
7/29/2025203.13203.13201.39202.00335,690202.00
7/28/2025203.63203.63201.93202.41350,127202.41
7/25/2025202.76203.50201.25203.43324,013203.43
7/24/2025203.95204.10202.25202.32346,977202.32
7/23/2025203.91204.83203.63204.67559,492204.67
7/22/2025200.00202.96200.00202.57434,004202.57
7/21/2025201.17201.62199.46199.49605,718199.49
7/18/2025201.72201.78199.75200.50616,903200.50
7/17/2025198.45201.06198.18200.61525,987200.61
7/16/2025198.39198.81195.63198.45382,344198.45
7/15/2025202.15202.34197.35197.49427,492197.49
7/14/2025200.75201.72200.16201.70452,432201.70
7/11/2025201.50201.97200.68201.16458,875201.16
7/10/2025201.15203.98200.86202.97337,583202.97
7/09/2025201.42201.42199.64201.18542,832201.18
7/08/2025199.67201.55199.53200.34494,209200.34
7/07/2025200.43201.97198.27199.33505,173199.33
7/03/2025201.24202.03201.11201.72184,083201.72
7/02/2025199.00200.77198.11200.67882,378200.67
7/01/2025194.45200.31194.21198.57520,526198.57
6/30/2025195.48195.48194.29195.01507,836195.01
6/27/2025196.10197.17194.65195.77405,763194.86
6/26/2025193.84195.60193.27195.29338,449194.38
6/25/2025194.36194.36192.55192.73910,056191.83
6/24/2025193.86195.12193.33194.45288,102193.54
6/23/2025190.16192.88188.95192.84614,851191.94
6/20/2025191.44191.99189.97190.73355,745189.84
6/18/2025189.57191.91189.40190.41307,564189.52
6/17/2025190.51191.34189.37189.62300,234188.74
6/16/2025191.37192.59190.66191.45360,992190.56
6/13/2025190.45191.60188.74189.43400,971188.55
6/12/2025191.42192.45190.77192.38324,899191.49
6/11/2025194.14194.34192.21192.56399,318191.66
6/10/2025193.21194.00192.60193.42380,734192.52
6/09/2025192.78193.68191.86192.52260,463191.62
6/06/2025191.37192.10190.82191.73342,655190.84
6/05/2025190.28190.57188.46189.46322,175188.58
6/04/2025190.90191.10189.73189.73266,951188.85
6/03/2025188.27190.99187.65190.68318,230189.79
6/02/2025188.67188.67186.03188.36904,333187.48
5/30/2025188.97189.66187.63188.98387,217188.10
5/29/2025190.33190.33188.15189.85438,215188.97
5/28/2025191.40191.57188.98189.14349,404188.26
5/27/2025189.37191.47188.19191.46417,222190.57
5/23/2025184.56187.54184.56187.04407,296186.17
5/22/2025187.24188.72186.30187.76421,486186.89
5/21/2025191.25191.89187.77187.89363,122187.02
5/20/2025193.29194.33192.75193.22250,938192.32
5/19/2025192.06193.92191.81193.71330,901192.81
5/16/2025192.54194.52192.40194.39336,580193.49
5/15/2025191.16192.82190.88192.82300,505191.92
5/14/2025192.86192.86191.43191.64368,903190.75
5/13/2025193.30194.14192.95193.24298,828192.34
5/12/2025192.04193.71191.16192.62554,204191.72
5/09/2025186.28186.39185.04185.74612,716184.88
5/08/2025184.20187.19184.00185.57411,018184.71
5/07/2025183.16183.71181.67182.69392,270181.84
5/06/2025181.71183.42181.09182.03284,360181.18
5/05/2025182.86184.56182.30183.17475,768182.32