Skip to main content
Vanguard Small Cap Value ETF (VBR)
NYSEARCA: VBR · Real-Time Price · USD
230.65
-0.97 (-0.42%)
At close: Apr 28, 2026, 4:00 PM EDT
230.57
-0.08 (-0.03%)
After-hours: Apr 28, 2026, 4:45 PM EDT

VBR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026231.92232.99229.85230.65230.65-0.42%279,037
Apr 27, 2026231.11233.26230.92231.62231.620.32%419,038
Apr 24, 2026231.70232.01230.16230.89230.89-0.25%240,029
Apr 23, 2026231.53232.33229.05231.46231.460.04%219,060
Apr 22, 2026234.15234.30230.76231.36231.36-0.27%226,641
Apr 21, 2026233.78235.22231.61231.98231.98-0.56%241,699
Apr 20, 2026231.41233.52231.01233.28233.280.45%189,883
Apr 17, 2026229.94233.81229.94232.24232.241.74%289,258
Apr 16, 2026227.42228.94227.12228.26228.260.42%236,337
Apr 15, 2026227.63228.24226.54227.30227.30-0.27%289,892
Apr 14, 2026227.37228.53226.30227.92227.920.37%250,942
Apr 13, 2026224.08227.17223.73227.07227.071.02%277,372
Apr 10, 2026226.25227.00224.48224.78224.78-0.57%257,923
Apr 9, 2026224.35226.88224.18226.07226.070.32%213,531
Apr 8, 2026224.64226.22223.99225.36225.362.59%348,306
Apr 7, 2026218.65220.61218.49219.67219.670.12%280,501
Apr 6, 2026218.19219.63217.32219.40219.400.38%296,320
Apr 2, 2026215.53220.25215.00218.58218.580.20%369,967
Apr 1, 2026218.03219.47217.85218.14218.140.41%359,581
Mar 31, 2026214.99218.83213.61217.25217.252.34%427,609
Mar 30, 2026215.14215.29211.69212.29212.29-0.40%417,397
Mar 27, 2026215.46215.76212.70213.14213.14-2.01%264,001
Mar 26, 2026217.96220.52217.31217.51216.27-0.95%230,951
Mar 25, 2026219.62220.64217.14219.60218.340.84%251,236
Mar 24, 2026214.39219.13214.39217.77216.520.82%233,475
Mar 23, 2026215.75219.02214.73216.00214.761.81%343,946
Mar 20, 2026215.84216.62210.90212.17210.96-1.86%337,339
Mar 19, 2026214.16217.42213.98216.19214.950.12%256,123
Mar 18, 2026217.31218.34215.86215.93214.70-1.13%311,224
Mar 17, 2026218.26219.79218.05218.39217.140.81%237,451
Mar 16, 2026217.67218.98216.64216.64215.400.45%293,212
Mar 13, 2026217.48218.22215.20215.67214.44-0.11%299,313
Mar 12, 2026217.41218.15215.70215.91214.68-1.57%442,137
Mar 11, 2026218.96220.13217.81219.35218.10-0.15%243,172
Mar 10, 2026220.86223.10219.18219.67218.41-0.62%396,315
Mar 9, 2026217.67221.67214.35221.03219.770.37%586,657
Mar 6, 2026221.50221.76218.56220.22218.96-2.04%374,025
Mar 5, 2026226.40227.76223.17224.80223.51-1.43%381,488
Mar 4, 2026228.35228.60226.11228.05226.750.35%330,340
Mar 3, 2026225.57228.34222.26227.25225.95-1.38%458,303
Mar 2, 2026227.28231.07226.95230.43229.110.23%377,487
Feb 27, 2026229.77230.08228.01229.90228.59-0.90%321,616
Feb 26, 2026231.28232.54229.69231.99230.660.63%529,628
Feb 25, 2026231.31231.31228.42230.54229.220.19%269,775
Feb 24, 2026228.84230.83228.12230.11228.790.71%302,606
Feb 23, 2026231.82232.20227.27228.48227.17-1.85%357,321
Feb 20, 2026231.05233.58230.38232.78231.450.47%311,860
Feb 19, 2026231.22231.97230.11231.70230.38-0.10%265,627
Feb 18, 2026230.64233.07229.85231.94230.610.49%206,506
Feb 17, 2026231.09232.27228.72230.80229.48-0.22%414,998
Feb 13, 2026229.05232.41227.85231.31229.991.02%292,017
Feb 12, 2026233.96235.48227.38228.98227.67-1.52%531,046
Feb 11, 2026233.81234.89231.70232.52231.19-0.02%277,301
Feb 10, 2026232.30233.59232.12232.57231.240.27%275,674
Feb 9, 2026231.25232.49230.42231.94230.61-0.07%297,799
Feb 6, 2026228.66232.50228.66232.10230.772.38%424,397
Feb 5, 2026227.05228.62225.93226.70225.40-0.73%403,005
Feb 4, 2026226.61229.33226.47228.36227.051.21%367,901
Feb 3, 2026224.81227.62223.40225.64224.350.30%372,031
Feb 2, 2026222.42225.46222.30224.96223.670.84%370,109
Jan 30, 2026223.09224.11221.27223.09221.81-0.44%339,878
Jan 29, 2026224.20225.45221.79224.07222.790.45%551,191
Jan 28, 2026224.42224.68222.76223.07221.79-0.45%283,974
Jan 27, 2026224.39224.54223.40224.08222.80-0.14%258,039
Jan 26, 2026224.93225.61223.54224.39223.11-0.02%386,351
Jan 23, 2026226.42226.87223.60224.43223.15-1.15%272,219
Jan 22, 2026227.77229.19226.60227.03225.730.03%304,413
Jan 21, 2026223.72227.62223.59226.97225.672.40%546,155
Jan 20, 2026222.07223.79221.25221.65220.38-1.51%343,979
Jan 16, 2026225.54225.98224.47225.04223.75-0.29%292,259
Jan 15, 2026224.07226.09223.80225.69224.401.14%316,658
Jan 14, 2026221.90223.44221.58223.15221.870.56%266,027
Jan 13, 2026222.39222.90221.14221.91220.640.03%3,435,844
Jan 12, 2026221.22221.98220.34221.84220.57-0.10%327,658
Jan 9, 2026221.29222.57220.05222.06220.790.64%344,012
Jan 8, 2026216.98221.12216.98220.64219.381.43%376,094
Jan 7, 2026220.19220.52217.29217.54216.30-1.12%388,580
Jan 6, 2026216.64220.11216.35220.01218.751.36%578,922
Jan 5, 2026214.62218.01214.45217.05215.811.23%434,865
Jan 2, 2026212.54214.92211.34214.42213.191.24%496,022
Dec 31, 2025213.76214.03211.78211.79210.58-1.00%223,389
Dec 30, 2025214.40214.69213.83213.93212.71-0.23%365,186
Dec 29, 2025214.98215.53214.05214.43213.20-0.45%506,605
Dec 26, 2025215.31215.41214.51215.40214.170.05%267,703
Dec 24, 2025214.70215.74214.55215.30214.070.25%334,709
Dec 23, 2025215.39215.81214.35214.77213.54-0.39%324,854
Dec 22, 2025214.96216.15214.92215.61214.380.17%263,434
Dec 19, 2025214.63215.82214.53215.25212.970.21%463,709
Dec 18, 2025215.59216.75214.39214.79212.510.28%416,891
Dec 17, 2025214.50216.54213.76214.18211.91-0.04%542,792
Dec 16, 2025215.64216.19213.36214.26211.99-0.66%304,417
Dec 15, 2025217.37217.40214.87215.69213.40-0.14%247,954
Dec 12, 2025218.65218.90215.54216.00213.71-0.94%283,155
Dec 11, 2025215.72218.29215.68218.05215.741.05%305,839
Dec 10, 2025211.72216.57211.60215.79213.502.04%310,776
Dec 9, 2025211.09213.06210.66211.48209.24-0.02%250,883
Dec 8, 2025212.97213.29211.42211.53209.29-0.58%296,109
Dec 5, 2025212.49213.92212.24212.76210.510.13%338,399
Dec 4, 2025211.93213.39211.68212.48210.230.09%234,277
Dec 3, 2025210.31212.40210.26212.29210.041.10%318,178