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

Vanguard Small-Cap Value ETF (VBR)

227.25
+0.00 (0.00%)
NYSE · Last Trade: Mar 4th, 7:54 AM EST
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
3/03/2026225.57228.34222.26227.25457,942227.25
3/02/2026227.28231.07226.95230.43377,451230.43
2/27/2026229.77230.07228.00229.90321,616229.90
2/26/2026231.28232.54229.69231.99529,571231.99
2/25/2026231.31231.31228.42230.54269,466230.54
2/24/2026228.84230.83228.12230.11302,603230.11
2/23/2026231.82232.20227.27228.48357,320228.48
2/20/2026231.05233.57230.38232.78311,862232.78
2/19/2026231.22231.97230.11231.70265,625231.70
2/18/2026230.64233.07229.84231.94206,507231.94
2/17/2026231.09232.27228.72230.80415,000230.80
2/13/2026229.05232.41227.85231.31292,017231.31
2/12/2026233.96235.48227.38228.98531,015228.98
2/11/2026233.81234.89231.70232.52277,298232.52
2/10/2026232.30233.59232.12232.57275,673232.57
2/09/2026231.25232.49230.42231.94297,752231.94
2/06/2026228.66232.50228.66232.10424,397232.10
2/05/2026227.05228.62225.93226.70402,989226.70
2/04/2026226.61229.33226.47228.36367,390228.36
2/03/2026224.81227.62223.40225.64372,026225.64
2/02/2026222.42225.46222.30224.96370,074224.96
1/30/2026223.09224.10221.27223.09339,880223.09
1/29/2026224.20225.45221.79224.07550,927224.07
1/28/2026224.42224.68222.76223.07283,901223.07
1/27/2026224.39224.53223.40224.08257,809224.08
1/26/2026224.93225.61223.54224.39386,294224.39
1/23/2026226.42226.87223.60224.43272,221224.43
1/22/2026227.77229.19226.60227.03304,413227.03
1/21/2026223.72227.62223.59226.97546,133226.97
1/20/2026222.07223.78221.25221.65343,754221.65
1/16/2026225.54225.98224.47225.04292,259225.04
1/15/2026224.07226.09223.79225.69316,561225.69
1/14/2026221.90223.44221.58223.15266,017223.15
1/13/2026222.39222.90221.14221.913,435,797221.91
1/12/2026221.22221.98220.34221.84327,645221.84
1/09/2026221.29222.57220.05222.06344,014222.06
1/08/2026216.98221.12216.98220.64376,093220.64
1/07/2026220.19220.52217.29217.54388,546217.54
1/06/2026216.64220.11216.35220.01578,892220.01
1/05/2026214.62218.00214.45217.05434,860217.05
1/02/2026212.54214.92211.34214.42496,022214.42
12/31/2025213.76214.03211.78211.79223,389211.79
12/30/2025214.40214.69213.83213.93365,059213.93
12/29/2025214.98215.53214.05214.43506,578214.43
12/26/2025215.31215.41214.51215.40267,703215.40
12/24/2025214.70215.74214.55215.30334,711215.30
12/23/2025215.39215.81214.35214.77324,788214.77
12/22/2025214.96216.15214.92215.61263,430215.61
12/19/2025214.63215.82214.53215.25463,709214.19
12/18/2025215.59216.75214.39214.79416,876213.74
12/17/2025214.50216.54213.76214.18542,782213.13
12/16/2025215.64216.19213.36214.26304,422213.21
12/15/2025217.37217.40214.87215.69247,935214.63
12/12/2025218.65218.90215.54216.00283,155214.94
12/11/2025215.72218.29215.68218.05305,817216.98
12/10/2025211.72216.57211.60215.79310,752214.73
12/09/2025211.09213.06210.66211.48250,879210.44
12/08/2025212.97213.29211.42211.53296,164210.49
12/05/2025212.49213.92212.24212.76338,399211.72
12/04/2025211.93213.39211.68212.48233,257211.44