Skip to main content
logo
Vanguard Small Cap Value ETF (VBR)
NYSEARCA: VBR · Real-Time Price · USD
211.79
-2.14 (-1.00%)
At close: Dec 31, 2025, 4:00 PM EST
212.57
+0.78 (0.37%)
After-hours: Dec 31, 2025, 8:00 PM EST

VBR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 2025213.76214.03211.78211.79211.79-1.00%223,344
Dec 30, 2025214.40214.69213.83213.93213.93-0.23%293,712
Dec 29, 2025214.98215.53214.05214.43214.43-0.45%506,564
Dec 26, 2025215.31215.41214.51215.40215.400.05%267,694
Dec 24, 2025214.70215.74214.55215.30215.300.25%334,663
Dec 23, 2025215.39215.81214.35214.77214.77-0.39%324,162
Dec 22, 2025214.96216.15214.92215.61215.610.17%263,424
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