Home

Vanguard Small-Cap Value ETF (VBR)

169.13
-7.87 (-4.45%)
NYSE · Last Trade: Apr 5th, 6:18 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
4/04/2025171.66172.24165.77169.131,905,256169.13
4/03/2025182.54183.30176.86177.00869,801177.00
4/02/2025184.89189.98184.70189.651,016,988189.65
4/01/2025186.01187.68184.16186.77547,080186.77
3/31/2025184.05187.26182.51186.29533,401186.29
3/28/2025188.75188.96184.75185.58662,417185.58
3/27/2025189.37190.17187.85188.90332,890188.90
3/26/2025191.92193.00190.29191.10612,443189.86
3/25/2025192.54192.89190.70191.57245,618190.32
3/24/2025190.39192.60190.39192.44392,833191.19
3/21/2025187.91188.83186.55188.22497,143187.00
3/20/2025189.69191.36189.30189.58309,812188.35
3/19/2025189.07191.76188.78190.75514,539189.51
3/18/2025189.13189.39188.07188.81716,501187.58
3/17/2025187.23190.43187.12189.74472,489188.51
3/14/2025184.82187.42184.00187.23692,337186.01
3/13/2025185.63186.26182.12182.99919,133181.80
3/12/2025187.90188.16184.50185.532,813,089184.32
3/11/2025187.47188.32184.61186.12508,462184.91
3/10/2025189.21190.90186.12187.51524,259186.29
3/07/2025189.67191.94187.61191.25470,759190.01
3/06/2025190.04191.72188.87189.82484,087188.59
3/05/2025190.29192.44188.84191.95508,231190.70
3/04/2025191.62193.07188.10189.961,173,325188.72
3/03/2025198.32199.11192.47193.61644,972192.35
2/28/2025195.61197.79195.04197.79363,004196.50
2/27/2025197.96198.92195.87195.87310,001194.60
2/26/2025198.78199.99197.34197.94396,204196.65
2/25/2025197.68198.96196.59198.03395,841196.74
2/24/2025198.59198.76196.59197.35458,824196.07
2/21/2025202.87203.11197.10197.69426,473196.41
2/20/2025203.24203.68200.92202.15383,471200.84
2/19/2025203.47204.43202.93203.84370,784202.51
2/18/2025203.80204.79203.22204.73349,657203.40
2/14/2025204.06205.15203.25203.47366,642202.15
2/13/2025202.17203.67201.79203.49327,074202.17
2/12/2025200.98202.02200.29201.29293,358199.98
2/11/2025202.65203.76202.34203.56266,514202.24
2/10/2025204.23204.23202.75203.32452,683202.00
2/07/2025205.50205.50202.98203.43561,004202.11
2/06/2025206.42206.64203.86205.28387,708203.95
2/05/2025204.51205.30203.21205.11285,208203.78
2/04/2025202.46204.13202.08203.94377,664202.62
2/03/2025200.90203.90199.74202.71591,341201.39
1/31/2025207.30207.97204.81205.32351,125203.99
1/30/2025206.74208.26205.77207.19399,939205.84
1/29/2025205.65207.00204.21205.07336,004203.74
1/28/2025206.32206.67204.88205.77283,505204.43
1/27/2025205.76207.25205.07206.10441,008204.76
1/24/2025206.49207.33205.98206.64474,408205.30
1/23/2025205.88207.06205.29206.52342,308205.18
1/22/2025207.92207.92206.11206.26329,305204.92
1/21/2025205.90207.88205.90207.75462,269206.40
1/17/2025205.03205.39204.16204.61307,014203.28
1/16/2025202.54204.05201.75203.66276,427202.34
1/15/2025204.24204.50201.85202.46334,011201.14
1/14/2025198.41199.95197.66199.77307,131198.47
1/13/2025193.94197.04193.66196.90423,951195.62
1/10/2025196.29196.47194.29195.21535,919193.94
1/08/2025197.61198.47196.04198.46450,703197.17
1/07/2025200.54201.07197.44198.52411,700197.23
1/06/2025200.61201.87199.25199.461,581,670198.16