Vanguard Morningstar Small-Cap Value ETF

VBR · NYSEArca

Prices in USD

Historical prices

Vanguard Morningstar Small-Cap Value ETF (VBR), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Dec 17, 2025214.50216.54213.76214.18210.04542,800
Dec 16, 2025215.64216.19213.36214.26210.12304,400
Dec 15, 2025217.37217.40214.87215.69211.52247,900
Dec 12, 2025218.65218.90215.54216.00211.82283,100
Dec 11, 2025215.72218.29215.68218.05213.83305,800
Dec 10, 2025211.72216.57211.60215.79211.62310,800
Dec 9, 2025211.09213.06210.66211.48207.39250,900
Dec 8, 2025212.97213.29211.42211.53207.44296,100
Dec 5, 2025212.49213.92212.24212.76208.65338,400
Dec 4, 2025211.93213.39211.68212.48208.37234,300
Dec 3, 2025210.31212.40210.26212.29208.19318,200
Dec 2, 2025211.56211.68209.83209.98205.92374,900
Dec 1, 2025209.98212.34209.95210.88206.80284,800
Nov 28, 2025211.54212.11210.99211.67207.58138,300
Nov 26, 2025209.76212.37209.61210.98206.90290,900
Nov 25, 2025206.30210.21206.30209.73205.67558,400
Nov 24, 2025204.05206.10203.37205.49201.52432,600
Nov 21, 2025199.61205.12199.35203.89199.95366,400
Nov 20, 2025203.86204.77198.76198.88195.03310,600
Nov 19, 2025202.05203.09200.81201.57197.67322,700
Nov 18, 2025200.91203.01200.15201.93198.03376,800
Nov 17, 2025205.09205.43200.93201.48197.58342,200
Nov 14, 2025203.98206.34203.87205.46201.49293,400
Nov 13, 2025208.01209.05205.53206.00202.02243,000
Nov 12, 2025208.65210.41208.65209.01204.97328,700