Skip to main content
Vanguard Small Cap Value ETF (VBR)
NYSEARCA: VBR · Real-Time Price · USD
220.22
-4.58 (-2.04%)
Mar 6, 2026, 4:00 PM EST - Market closed

VBR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026221.50221.76218.56220.22220.22-2.04%373,891
Mar 5, 2026226.40227.76223.17224.80224.80-1.43%330,128
Mar 4, 2026228.35228.60226.11228.05228.050.35%299,414
Mar 3, 2026225.57228.34222.26227.25227.25-1.38%457,926
Mar 2, 2026227.28231.07226.95230.43230.430.23%372,640
Feb 27, 2026229.77230.08228.01229.90229.90-0.90%321,393
Feb 26, 2026231.28232.54229.69231.99231.990.63%529,467
Feb 25, 2026231.31231.31228.42230.54230.540.19%269,414
Feb 24, 2026228.84230.83228.12230.11230.110.71%302,568
Feb 23, 2026231.82232.20227.27228.48228.48-1.85%354,059
Feb 20, 2026231.05233.58230.38232.78232.780.47%311,557
Feb 19, 2026231.22231.97230.11231.70231.70-0.10%265,499
Feb 18, 2026230.64233.07229.85231.94231.940.49%206,504
Feb 17, 2026231.09232.27228.72230.80230.80-0.22%402,047
Feb 13, 2026229.05232.41227.85231.31231.311.02%291,360
Feb 12, 2026233.96235.48227.38228.98228.98-1.52%530,192
Feb 11, 2026233.81234.89231.70232.52232.52-0.02%276,598
Feb 10, 2026232.30233.59232.12232.57232.570.27%275,489
Feb 9, 2026231.25232.49230.42231.94231.94-0.07%269,289
Feb 6, 2026228.66232.50228.66232.10232.102.38%423,829
Feb 5, 2026227.05228.62225.93226.70226.70-0.73%401,882
Feb 4, 2026226.61229.33226.47228.36228.361.21%367,347
Feb 3, 2026224.81227.62223.40225.64225.640.30%371,951
Feb 2, 2026222.42225.46222.30224.96224.960.84%369,923
Jan 30, 2026223.09224.11221.27223.09223.09-0.44%339,828
Jan 29, 2026224.20225.45221.79224.07224.070.45%550,815
Jan 28, 2026224.42224.68222.76223.07223.07-0.45%283,792
Jan 27, 2026224.39224.54223.40224.08224.08-0.14%257,809
Jan 26, 2026224.93225.61223.54224.39224.39-0.02%386,005
Jan 23, 2026226.42226.87223.60224.43224.43-1.15%271,841
Jan 22, 2026227.77229.19226.60227.03227.030.03%304,233
Jan 21, 2026223.72227.62223.59226.97226.972.40%546,139
Jan 20, 2026222.07223.79221.25221.65221.65-1.51%343,752
Jan 16, 2026225.54225.98224.47225.04225.04-0.29%292,162
Jan 15, 2026224.07226.09223.80225.69225.691.14%316,542
Jan 14, 2026221.90223.44221.58223.15223.150.56%265,806
Jan 13, 2026222.39222.90221.14221.91221.910.03%3,434,872
Jan 12, 2026221.22221.98220.34221.84221.84-0.10%327,243
Jan 9, 2026221.29222.57220.05222.06222.060.64%343,446
Jan 8, 2026216.98221.12216.98220.64220.641.43%376,093
Jan 7, 2026220.19220.52217.29217.54217.54-1.12%388,580
Jan 6, 2026216.64220.11216.35220.01220.011.36%578,922
Jan 5, 2026214.62218.01214.45217.05217.051.23%434,865
Jan 2, 2026212.54214.92211.34214.42214.421.24%496,022
Dec 31, 2025213.76214.03211.78211.79211.79-1.00%223,389
Dec 30, 2025214.40214.69213.83213.93213.93-0.23%365,186
Dec 29, 2025214.98215.53214.05214.43214.43-0.45%506,605
Dec 26, 2025215.31215.41214.51215.40215.400.05%267,703
Dec 24, 2025214.70215.74214.55215.30215.300.25%334,709
Dec 23, 2025215.39215.81214.35214.77214.77-0.39%324,854
Dec 22, 2025214.96216.15214.92215.61215.610.17%263,434
Dec 19, 2025214.63215.82214.53215.25214.190.21%463,709
Dec 18, 2025215.59216.75214.39214.79213.740.28%416,891
Dec 17, 2025214.50216.54213.76214.18213.13-0.04%542,792
Dec 16, 2025215.64216.19213.36214.26213.21-0.66%304,417
Dec 15, 2025217.37217.40214.87215.69214.63-0.14%247,954
Dec 12, 2025218.65218.90215.54216.00214.94-0.94%283,155
Dec 11, 2025215.72218.29215.68218.05216.981.05%305,839
Dec 10, 2025211.72216.57211.60215.79214.732.04%310,776
Dec 9, 2025211.09213.06210.66211.48210.44-0.02%250,883
Dec 8, 2025212.97213.29211.42211.53210.49-0.58%296,109
Dec 5, 2025212.49213.92212.24212.76211.720.13%338,399
Dec 4, 2025211.93213.39211.68212.48211.440.09%234,277
Dec 3, 2025210.31212.40210.26212.29211.251.10%318,178
Dec 2, 2025211.56211.68209.83209.98208.95-0.43%374,891
Dec 1, 2025209.98212.34209.95210.88209.85-0.37%284,794
Nov 28, 2025211.54212.11210.99211.67210.630.33%138,323
Nov 26, 2025209.76212.37209.61210.98209.940.60%290,864
Nov 25, 2025206.30210.21206.30209.73208.702.06%558,424
Nov 24, 2025204.05206.10203.37205.49204.480.78%432,636
Nov 21, 2025199.61205.12199.35203.89202.892.52%366,382
Nov 20, 2025203.86204.77198.76198.88197.90-1.33%310,574
Nov 19, 2025202.05203.09200.81201.57200.58-0.18%322,723
Nov 18, 2025200.91203.01200.15201.93200.940.22%376,795
Nov 17, 2025205.09205.43200.93201.48200.49-1.94%342,235
Nov 14, 2025203.98206.34203.87205.46204.45-0.26%293,398
Nov 13, 2025208.01209.05205.53206.00204.99-1.44%243,063
Nov 12, 2025208.65210.41208.65209.01207.980.33%328,748
Nov 11, 2025207.66209.10207.37208.33207.310.38%219,670
Nov 10, 2025208.44208.47206.13207.55206.530.32%277,968
Nov 7, 2025203.35206.88203.35206.88205.861.31%409,468
Nov 6, 2025206.39207.26203.80204.21203.21-1.08%306,267
Nov 5, 2025204.68207.49204.16206.44205.430.98%316,606
Nov 4, 2025203.93205.43203.55204.43203.43-0.78%241,443
Nov 3, 2025206.00206.05203.46206.03205.02-0.23%347,396
Oct 31, 2025205.43206.93204.50206.51205.500.45%336,803
Oct 30, 2025205.89208.12205.45205.58204.57-0.72%259,630
Oct 29, 2025208.52210.04206.19207.07206.05-0.85%364,434
Oct 28, 2025210.38210.38208.52208.85207.83-0.90%320,294
Oct 27, 2025211.63211.87210.18210.74209.710.27%254,038
Oct 24, 2025211.31211.59210.17210.17209.140.41%293,038
Oct 23, 2025208.11209.75207.42209.32208.290.81%304,816
Oct 22, 2025209.04209.56206.79207.64206.62-0.66%576,950
Oct 21, 2025207.96209.87207.74209.02207.990.29%278,451
Oct 20, 2025207.54208.70207.21208.41207.391.31%237,717
Oct 17, 2025204.88206.12204.44205.71204.700.26%263,540
Oct 16, 2025208.71208.71204.32205.17204.16-1.42%282,844
Oct 15, 2025208.96210.04206.39208.13207.110.26%247,532
Oct 14, 2025202.82208.56202.82207.60206.581.32%311,936
Oct 13, 2025203.80205.55203.45204.89203.881.72%338,809