Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Vanguard Small-Cap Value ETF (VBR)

238.40
+1.47 (0.62%)
NYSE· Last Trade: Jun 21st, 1:58 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
6/18/2026238.52239.25237.81238.40197,242238.40
6/17/2026240.61241.82236.33236.93332,490236.93
6/16/2026241.75243.00240.30240.51249,539240.51
6/15/2026243.29244.00240.72241.10302,046241.10
6/12/2026240.14242.39239.49241.32225,507241.32
6/11/2026236.26239.51235.21239.23397,118239.23
6/10/2026237.05238.90234.41234.46275,016234.46
6/09/2026236.50239.34233.60237.53813,786237.53
6/08/2026235.36236.21234.54234.69282,724234.69
6/05/2026236.00236.69233.52234.32332,733234.32
6/04/2026235.99237.57235.99236.93237,827236.93
6/03/2026235.23236.08234.66235.15475,996235.15
6/02/2026233.97236.46233.69236.07763,207236.07
6/01/2026233.47234.60232.72234.05386,463234.05
5/29/20260.02235.91234.52234.83272,254234.83
5/28/2026235.12236.24233.59235.56404,135235.56
5/27/2026235.72236.91234.84235.15396,548235.15
5/26/2026233.90235.49233.43235.29356,274235.29
5/22/2026231.73233.07231.18232.67305,817232.67
5/21/2026228.84231.29227.27230.77235,559230.77
5/20/2026227.00230.07225.33229.90245,154229.90
5/19/2026227.62227.62225.36226.08226,251226.08
5/18/2026228.07229.92227.34228.39307,104228.39
5/15/2026229.60229.79227.16227.29248,381227.29
5/14/2026231.16232.47230.40230.95264,884230.95
5/13/2026231.13231.14229.26230.02257,198230.02
5/12/2026232.23232.32228.96231.15287,620231.15
5/11/2026234.21234.97231.93232.12297,093232.12
5/08/2026233.90234.38232.39233.57244,168233.57
5/07/2026235.67235.67232.21232.46340,653232.46
5/06/2026234.17235.68233.88235.18237,313235.18
5/05/2026230.52232.65229.97232.13226,979232.13
5/04/2026230.97232.22228.91229.65341,192229.65
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