Vanguard Small-Cap Value ETF (VBR)

231.77
-0.65 (-0.28%)
NYSE · Last Trade: May 3rd, 11:51 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
5/01/2026232.94233.04231.30231.77308,556231.77
4/30/2026229.45232.80229.36232.42212,253232.42
4/29/2026230.70231.33228.20228.98195,685228.98
4/28/2026231.92232.99229.85230.65279,419230.65
4/27/2026231.11233.26230.91231.62419,062231.62
4/24/2026231.70232.01230.16230.89240,127230.89
4/23/2026231.53232.33229.05231.46219,081231.46
4/22/2026234.15234.30230.76231.36226,724231.36
4/21/2026233.78235.22231.60231.98241,727231.98
4/20/2026231.41233.52231.01233.28198,772233.28
4/17/2026229.94233.81229.94232.24289,450232.24
4/16/2026227.42228.94227.12228.26236,391228.26
4/15/2026227.63228.24226.54227.30290,013227.30
4/14/2026227.37228.53226.30227.92250,996227.92
4/13/2026224.08227.17223.73227.07277,372227.07
4/10/2026226.25227.00224.48224.78257,976224.78
4/09/2026224.35226.88224.18226.07213,728226.07
4/08/2026224.64226.22223.99225.36348,775225.36
4/07/2026218.65220.61218.49219.67283,796219.67
4/06/2026218.19219.63217.32219.40361,132219.40
4/02/2026215.53220.25215.00218.58369,982218.58
4/01/2026218.03219.47217.84218.14359,817218.14
3/31/2026214.99218.83213.60217.25427,629217.25
3/30/2026215.14215.29211.69212.29445,575212.29
3/27/2026215.46215.76212.70213.14264,300213.14
3/26/2026217.96220.51217.31217.51230,914216.27
3/25/2026219.62220.64217.14219.60251,155218.34
3/24/2026214.39219.13214.38217.77231,430216.53
3/23/2026215.75219.02214.73216.00343,946214.76
3/20/2026215.84216.62210.90212.17337,340210.96
3/19/2026214.16217.42213.97216.19256,119214.95
3/18/2026217.31218.34215.86215.93311,182214.69
3/17/2026218.26219.79218.05218.39237,444217.14
3/16/2026217.67218.98216.64216.64293,190215.40
3/13/2026217.48218.22215.20215.67299,314214.44
3/12/2026217.41218.15215.70215.91442,133214.68
3/11/2026218.96220.13217.81219.35243,120218.09
3/10/2026220.86223.09219.18219.67396,305218.41
3/09/2026217.67221.67214.35221.03586,658219.77
3/06/2026221.50221.76218.56220.22374,025218.96
3/05/2026226.40227.76223.17224.80432,292223.51
3/04/2026228.35228.59226.11228.05330,339226.75
3/03/2026225.57228.34222.26227.25457,942225.95
3/02/2026227.28231.07226.95230.43377,451229.11
2/27/2026229.77230.07228.00229.90321,616228.59
2/26/2026231.28232.54229.69231.99529,571230.66
2/25/2026231.31231.31228.42230.54269,466229.22
2/24/2026228.84230.83228.12230.11302,603228.79
2/23/2026231.82232.20227.27228.48357,320227.17
2/20/2026231.05233.57230.38232.78311,862231.45
2/19/2026231.22231.97230.11231.70265,625230.38
2/18/2026230.64233.07229.84231.94206,507230.61
2/17/2026231.09232.27228.72230.80415,000229.48
2/13/2026229.05232.41227.85231.31292,017229.99
2/12/2026233.96235.48227.38228.98531,015227.67
2/11/2026233.81234.89231.70232.52277,298231.19
2/10/2026232.30233.59232.12232.57275,673231.24
2/09/2026231.25232.49230.42231.94297,752230.61
2/06/2026228.66232.50228.66232.10424,397230.77
2/05/2026227.05228.62225.93226.70402,989225.40
2/04/2026226.61229.33226.47228.36367,390227.05