Skip to main content
Vanguard Small Cap Value ETF (VBR)
NYSEARCA: VBR · Real-Time Price · USD
242.77
+1.41 (0.58%)
At close: Jun 26, 2026, 4:00 PM EDT
244.50
+1.73 (0.71%)
After-hours: Jun 26, 2026, 8:00 PM EDT

VBR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026240.62243.03240.62242.77242.770.58%219,472
Jun 25, 2026241.86244.30241.36242.45241.360.81%192,749
Jun 24, 2026238.90241.75238.78240.50239.420.81%186,034
Jun 23, 2026237.08239.69237.00238.57237.50-0.11%236,313
Jun 22, 2026238.55239.86238.52238.83237.760.18%280,729
Jun 18, 2026238.52239.25237.81238.40237.330.62%197,240
Jun 17, 2026240.61241.82236.33236.93235.86-1.49%332,547
Jun 16, 2026241.75243.00240.30240.51239.43-0.24%249,628
Jun 15, 2026243.29244.00240.72241.10240.02-0.09%302,047
Jun 12, 2026240.14242.39239.49241.32240.230.87%225,506
Jun 11, 2026236.26239.51235.21239.23238.152.03%397,125
Jun 10, 2026237.05238.90234.41234.46233.41-1.29%275,017
Jun 9, 2026236.50239.34233.60237.53236.461.21%813,803
Jun 8, 2026235.36236.21234.54234.69233.630.16%282,731
Jun 5, 2026236.00236.69233.52234.32233.27-1.10%332,732
Jun 4, 2026235.99237.57235.99236.93235.860.76%237,829
Jun 3, 2026235.23236.08234.66235.15234.09-0.39%475,995
Jun 2, 2026233.97236.46233.69236.07235.010.86%763,333
Jun 1, 2026233.47234.66232.72234.05233.00-0.33%386,463
May 29, 2026235.07235.91234.52234.83233.77-0.31%272,254
May 28, 2026235.12236.24233.59235.56234.500.17%404,136
May 27, 2026235.72236.91234.84235.15234.09-0.06%396,606
May 26, 2026233.90235.49233.43235.29234.231.13%356,274
May 22, 2026231.73233.07231.18232.67231.620.82%305,817
May 21, 2026228.84231.29227.27230.77229.730.38%235,559
May 20, 2026227.00230.07225.33229.90228.871.69%245,154
May 19, 2026227.62227.62225.36226.08225.06-1.01%226,258
May 18, 2026228.07229.92227.34228.39227.360.48%307,103
May 15, 2026229.60229.79227.16227.29226.27-1.58%248,381
May 14, 2026231.16232.47230.40230.95229.910.40%264,883
May 13, 2026231.13231.14229.27230.02228.99-0.49%257,205
May 12, 2026232.23232.32228.96231.15230.11-0.42%287,663
May 11, 2026234.21234.97231.93232.12231.08-0.62%297,092
May 8, 2026233.90234.38232.39233.57232.520.48%244,167
May 7, 2026235.67235.67232.21232.46231.41-1.16%340,845
May 6, 2026234.17235.68233.88235.18234.121.31%237,313
May 5, 2026230.52232.65229.97232.13231.091.08%226,985
May 4, 2026230.97232.22228.91229.65228.62-0.91%341,194
May 1, 2026232.94233.05231.30231.77230.73-0.28%308,556
Apr 30, 2026229.45232.80229.36232.42231.371.50%212,252
Apr 29, 2026230.70231.33228.20228.98227.95-0.72%196,562
Apr 28, 2026231.92232.99229.85230.65229.61-0.42%279,419
Apr 27, 2026231.11233.26230.92231.62230.580.32%419,062
Apr 24, 2026231.70232.01230.16230.89229.85-0.25%240,125
Apr 23, 2026231.53232.33229.05231.46230.420.04%219,116
Apr 22, 2026234.15234.30230.76231.36230.32-0.27%226,720
Apr 21, 2026233.78235.22231.61231.98230.94-0.56%241,857
Apr 20, 2026231.41233.52231.01233.28232.230.45%198,772
Apr 17, 2026229.94233.81229.94232.24231.201.74%289,449
Apr 16, 2026227.42228.94227.12228.26227.230.42%236,495
Apr 15, 2026227.63228.24226.54227.30226.28-0.27%290,013
Apr 14, 2026227.37228.53226.30227.92226.890.37%251,004
Apr 13, 2026224.08227.17223.73227.07226.051.02%277,393
Apr 10, 2026226.25227.00224.48224.78223.77-0.57%257,976
Apr 9, 2026224.35226.88224.18226.07225.050.32%213,730
Apr 8, 2026224.64226.22223.99225.36224.352.59%348,781
Apr 7, 2026218.65220.61218.49219.67218.680.12%283,821
Apr 6, 2026218.19219.63217.32219.40218.410.38%361,132
Apr 2, 2026215.53220.25215.00218.58217.600.20%369,982
Apr 1, 2026218.03219.47217.85218.14217.160.41%359,894
Mar 31, 2026214.99218.83213.61217.25216.272.34%427,628
Mar 30, 2026215.14215.29211.69212.29211.34-0.40%445,591
Mar 27, 2026215.46215.76212.70213.14212.18-1.45%264,300
Mar 26, 2026217.96220.52217.31217.51215.29-0.95%230,951
Mar 25, 2026219.62220.64217.14219.60217.360.84%251,236
Mar 24, 2026214.39219.13214.39217.77215.550.82%233,475
Mar 23, 2026215.75219.02214.73216.00213.801.81%343,946
Mar 20, 2026215.84216.62210.90212.17210.01-1.86%337,339
Mar 19, 2026214.16217.42213.98216.19213.990.12%256,123
Mar 18, 2026217.31218.34215.86215.93213.73-1.13%311,224
Mar 17, 2026218.26219.79218.05218.39216.160.81%237,451
Mar 16, 2026217.67218.98216.64216.64214.430.45%293,212
Mar 13, 2026217.48218.22215.20215.67213.47-0.11%299,313
Mar 12, 2026217.41218.15215.70215.91213.71-1.57%442,137
Mar 11, 2026218.96220.13217.81219.35217.11-0.15%243,172
Mar 10, 2026220.86223.10219.18219.67217.43-0.62%396,315
Mar 9, 2026217.67221.67214.35221.03218.780.37%586,657
Mar 6, 2026221.50221.76218.56220.22217.98-2.04%374,025
Mar 5, 2026226.40227.76223.17224.80222.51-1.43%381,488
Mar 4, 2026228.35228.60226.11228.05225.730.35%330,340
Mar 3, 2026225.57228.34222.26227.25224.93-1.38%458,303
Mar 2, 2026227.28231.07226.95230.43228.080.23%377,487
Feb 27, 2026229.77230.08228.01229.90227.56-0.90%321,616
Feb 26, 2026231.28232.54229.69231.99229.630.63%529,628
Feb 25, 2026231.31231.31228.42230.54228.190.19%269,775
Feb 24, 2026228.84230.83228.12230.11227.770.71%302,606
Feb 23, 2026231.82232.20227.27228.48226.15-1.85%357,321
Feb 20, 2026231.05233.58230.38232.78230.410.47%311,860
Feb 19, 2026231.22231.97230.11231.70229.34-0.10%265,627
Feb 18, 2026230.64233.07229.85231.94229.580.49%206,506
Feb 17, 2026231.09232.27228.72230.80228.45-0.22%414,998
Feb 13, 2026229.05232.41227.85231.31228.951.02%292,017
Feb 12, 2026233.96235.48227.38228.98226.65-1.52%531,046
Feb 11, 2026233.81234.89231.70232.52230.15-0.02%277,301
Feb 10, 2026232.30233.59232.12232.57230.200.27%275,674
Feb 9, 2026231.25232.49230.42231.94229.58-0.07%297,799
Feb 6, 2026228.66232.50228.66232.10229.732.38%424,397
Feb 5, 2026227.05228.62225.93226.70224.39-0.73%403,005
Feb 4, 2026226.61229.33226.47228.36226.031.21%367,901
Feb 3, 2026224.81227.62223.40225.64223.340.30%372,031