Skip to main content
Vanguard Small Cap Value ETF (VBR)
NYSEARCA: VBR · Real-Time Price · USD
212.76
+0.28 (0.13%)
Dec 5, 2025, 4:00 PM EST - Market closed

VBR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025212.49213.92212.24212.76212.760.13%337,426
Dec 4, 2025211.93213.39211.68212.48212.480.09%233,224
Dec 3, 2025210.31212.40210.26212.29212.291.10%318,037
Dec 2, 2025211.56211.68209.83209.98209.98-0.43%374,880
Dec 1, 2025209.98212.34209.95210.88210.88-0.37%283,768
Nov 28, 2025211.54212.11210.99211.67211.670.33%138,176
Nov 26, 2025209.76212.37209.61210.98210.980.60%281,165
Nov 25, 2025206.30210.21206.30209.73209.732.06%542,069
Nov 24, 2025204.05206.10203.37205.49205.490.78%431,858
Nov 21, 2025199.61205.12199.35203.89203.892.52%366,371
Nov 20, 2025203.86204.77198.76198.88198.88-1.33%310,574
Nov 19, 2025202.05203.09200.81201.57201.57-0.18%322,723
Nov 18, 2025200.91203.01200.15201.93201.930.22%376,795
Nov 17, 2025205.09205.43200.93201.48201.48-1.94%342,235
Nov 14, 2025203.98206.34203.87205.46205.46-0.26%293,398
Nov 13, 2025208.01209.05205.53206.00206.00-1.44%243,063
Nov 12, 2025208.65210.41208.65209.01209.010.33%328,748
Nov 11, 2025207.66209.10207.37208.33208.330.38%219,670
Nov 10, 2025208.44208.47206.13207.55207.550.32%277,968
Nov 7, 2025203.35206.88203.35206.88206.881.31%409,468
Nov 6, 2025206.39207.26203.80204.21204.21-1.08%306,267
Nov 5, 2025204.68207.49204.16206.44206.440.98%316,606
Nov 4, 2025203.93205.43203.55204.43204.43-0.78%241,443
Nov 3, 2025206.00206.05203.46206.03206.03-0.23%347,396
Oct 31, 2025205.43206.93204.50206.51206.510.45%336,803
Oct 30, 2025205.89208.12205.45205.58205.58-0.72%259,630
Oct 29, 2025208.52210.04206.19207.07207.07-0.85%364,434
Oct 28, 2025210.38210.38208.52208.85208.85-0.90%320,294
Oct 27, 2025211.63211.87210.18210.74210.740.27%254,038
Oct 24, 2025211.31211.59210.17210.17210.170.41%293,038
Oct 23, 2025208.11209.75207.42209.32209.320.81%304,816
Oct 22, 2025209.04209.56206.79207.64207.64-0.66%576,950
Oct 21, 2025207.96209.87207.74209.02209.020.29%278,451
Oct 20, 2025207.54208.70207.21208.41208.411.31%237,717
Oct 17, 2025204.88206.12204.44205.71205.710.26%263,540
Oct 16, 2025208.71208.71204.32205.17205.17-1.42%282,844
Oct 15, 2025208.96210.04206.39208.13208.130.26%247,532
Oct 14, 2025202.82208.56202.82207.60207.601.32%311,936
Oct 13, 2025203.80205.55203.45204.89204.891.72%338,809
Oct 10, 2025208.00208.33201.34201.42201.42-2.93%378,747
Oct 9, 2025209.96210.22207.12207.49207.49-1.14%267,811
Oct 8, 2025209.41210.47208.37209.89209.890.55%212,622
Oct 7, 2025211.25211.57208.45208.75208.75-0.92%353,003
Oct 6, 2025212.11212.24210.32210.68210.68-0.22%342,816
Oct 3, 2025210.56212.60210.45211.15211.150.53%240,190
Oct 2, 2025209.55210.38208.41210.03210.030.26%282,087
Oct 1, 2025208.32209.86208.06209.48209.480.37%450,314
Sep 30, 2025207.92208.79206.71208.71208.710.34%353,601
Sep 29, 2025209.39209.39207.22208.01208.01-0.66%431,685
Sep 26, 2025207.90209.61207.75209.39208.461.05%285,172
Sep 25, 2025207.74207.97206.37207.22206.30-0.92%315,246
Sep 24, 2025210.49211.05209.12209.14208.21-0.46%222,756
Sep 23, 2025210.67212.52209.88210.10209.17-0.02%262,576
Sep 22, 2025210.00210.50209.00210.14209.21-0.01%269,229
Sep 19, 2025212.10212.10209.83210.17209.24-0.73%438,192
Sep 18, 2025209.97212.21209.20211.71210.771.30%349,049
Sep 17, 2025209.34213.18207.78209.00208.07-0.01%282,072
Sep 16, 2025209.83210.08208.00209.02208.09-0.36%279,089
Sep 15, 2025210.67211.30209.50209.77208.84-0.15%330,616
Sep 12, 2025211.76212.04210.09210.09209.16-1.07%242,775
Sep 11, 2025209.61212.50209.00212.37211.431.69%307,929
Sep 10, 2025209.16210.03208.06208.84207.91-0.10%268,397
Sep 9, 2025210.27210.27208.43209.05208.12-0.73%226,397
Sep 8, 2025211.04211.05208.93210.59209.66-0.17%244,486
Sep 5, 2025210.81212.71209.17210.94210.010.46%333,980
Sep 4, 2025208.06210.06207.26209.97209.041.21%278,871
Sep 3, 2025207.41208.70206.33207.45206.53-0.05%522,511
Sep 2, 2025206.44207.71205.81207.56206.64-0.59%363,225
Aug 29, 2025209.05209.80208.10208.80207.87-0.10%348,992
Aug 28, 2025210.07210.07207.90209.01208.08-0.33%251,142
Aug 27, 2025208.00210.06207.83209.71208.780.60%218,668
Aug 26, 2025207.93209.00207.79208.46207.540.39%229,941
Aug 25, 2025208.57208.89207.65207.65206.73-0.71%346,576
Aug 22, 2025203.67209.78203.20209.13208.203.15%485,017
Aug 21, 2025201.99203.15201.58202.74201.84-0.16%333,618
Aug 20, 2025203.39204.06202.23203.07202.17-0.42%359,905
Aug 19, 2025203.28205.55203.09203.93203.030.46%355,507
Aug 18, 2025202.91203.44202.53203.00202.10-377,702
Aug 15, 2025204.75205.00202.84203.01202.11-0.66%427,084
Aug 14, 2025204.36204.52203.00204.35203.44-1.13%355,900
Aug 13, 2025203.18206.80203.08206.68205.762.04%533,202
Aug 12, 2025199.00202.62198.69202.54201.642.41%449,809
Aug 11, 2025198.80199.61197.48197.77196.89-0.35%346,655
Aug 8, 2025199.01199.47198.04198.46197.580.26%478,642
Aug 7, 2025200.00200.43197.12197.95197.07-0.16%371,134
Aug 6, 2025199.24199.24197.81198.26197.38-0.31%570,065
Aug 5, 2025198.71199.17196.68198.88198.000.37%332,363
Aug 4, 2025196.39198.35196.00198.15197.271.40%445,668
Aug 1, 2025196.35196.44193.00195.41194.54-1.44%532,168
Jul 31, 2025199.31200.49198.00198.27197.39-0.95%387,848
Jul 30, 2025202.15202.74199.10200.18199.29-0.90%514,716
Jul 29, 2025203.13203.13201.39202.00201.10-0.20%335,715
Jul 28, 2025203.63203.63201.93202.41201.51-0.50%350,126
Jul 25, 2025202.76203.50201.25203.43202.530.55%324,013
Jul 24, 2025203.95204.10202.25202.32201.42-1.15%346,981
Jul 23, 2025203.91204.83203.63204.67203.761.04%559,822
Jul 22, 2025200.00202.96200.00202.57201.671.54%434,031
Jul 21, 2025201.17201.62199.46199.49198.61-0.50%605,725
Jul 18, 2025201.72201.78199.75200.50199.61-0.05%616,903
Jul 17, 2025198.45201.06198.18200.61199.721.09%525,986