Vanguard Small-Cap Value ETF (VBR)

244.12
-1.61 (-0.66%)
NYSE· Last Trade: Jul 19th, 2:29 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
7/17/2026244.28246.87243.41244.12194,237244.12
7/16/2026242.25245.93242.06245.73225,738245.73
7/15/2026242.10244.06242.00242.52246,477242.52
7/14/2026242.97243.89241.32241.92211,293241.92
7/13/2026242.21243.60241.41241.78231,238241.78
7/10/2026241.76242.74240.64242.05248,646242.05
7/09/2026239.75242.24239.56241.14221,522241.14
7/08/2026241.12241.15237.79238.86243,620238.86
7/07/2026244.12244.74242.10242.32222,931242.32
7/06/2026243.15244.00242.65243.49210,292243.49
7/02/2026243.88245.12241.19243.22232,176243.22
7/01/2026242.57244.97242.09242.74360,272242.74
6/30/2026242.73243.56241.79242.99361,450242.99
6/29/2026243.00243.00241.00242.99293,291242.99
6/26/2026240.62243.03240.62242.77219,489242.77
6/25/2026241.86244.30241.36242.45192,695241.36
6/24/2026238.90241.75238.78240.50186,035239.42
6/23/2026237.08239.69237.00238.57236,311237.50
6/22/2026238.55239.86238.52238.83280,731237.76
6/18/2026238.52239.25237.81238.40197,242237.33
6/17/2026240.61241.82236.33236.93332,490235.87
6/16/2026241.75243.00240.30240.51249,539239.43
6/15/2026243.29244.00240.72241.10302,046240.02
6/12/2026240.14242.39239.49241.32225,507240.24
6/11/2026236.26239.51235.21239.23397,118238.15
6/10/2026237.05238.90234.41234.46275,016233.41
6/09/2026236.50239.34233.60237.53813,786236.46
6/08/2026235.36236.21234.54234.69282,724233.63
6/05/2026236.00236.69233.52234.32332,733233.27
6/04/2026235.99237.57235.99236.93237,827235.87
6/03/2026235.23236.08234.66235.15475,996234.09
6/02/2026233.97236.46233.69236.07763,207235.01
6/01/2026233.47234.60232.72234.05386,463233.00
5/29/20260.02235.91234.52234.83272,254233.77
5/28/2026235.12236.24233.59235.56404,135234.50
5/27/2026235.72236.91234.84235.15396,548234.09
5/26/2026233.90235.49233.43235.29356,274234.23
5/22/2026231.73233.07231.18232.67305,817231.62
5/21/2026228.84231.29227.27230.77235,559229.73
5/20/2026227.00230.07225.33229.90245,154228.87
5/19/2026227.62227.62225.36226.08226,251225.06
5/18/2026228.07229.92227.34228.39307,104227.36
5/15/2026229.60229.79227.16227.29248,381226.27
5/14/2026231.16232.47230.40230.95264,884229.91
5/13/2026231.13231.14229.26230.02257,198228.99
5/12/2026232.23232.32228.96231.15287,620230.11
5/11/2026234.21234.97231.93232.12297,093231.08
5/08/2026233.90234.38232.39233.57244,168232.52
5/07/2026235.67235.67232.21232.46340,653231.41
5/06/2026234.17235.68233.88235.18237,313234.12
5/05/2026230.52232.65229.97232.13226,979231.09
5/04/2026230.97232.22228.91229.65341,192228.62
5/01/2026232.94233.04231.30231.77308,556230.73
4/30/2026229.45232.80229.36232.42212,253231.38
4/29/2026230.70231.33228.20228.98195,685227.95
4/28/2026231.92232.99229.85230.65279,419229.61
4/27/2026231.11233.26230.91231.62419,062230.58
4/24/2026231.70232.01230.16230.89240,127229.85
4/23/2026231.53232.33229.05231.46219,081230.42
4/22/2026234.15234.30230.76231.36226,724230.32
4/21/2026233.78235.22231.60231.98241,727230.94
4/20/2026231.41233.52231.01233.28198,772232.23