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
Aug 31, 2026246.50246.77245.05245.29244.22222,500
Aug 28, 2026249.02249.60246.50246.81245.74293,800
Aug 27, 2026248.39248.85247.39248.36247.28673,300
Aug 26, 2026248.19249.90247.73249.08248.00197,800
Aug 25, 2026249.05249.05247.42248.25247.17206,600
Aug 24, 2026249.18249.99247.85248.44247.36259,900
Aug 21, 2026248.82249.45248.51249.18248.09170,400
Aug 20, 2026248.37249.24247.37247.49246.41234,300
Aug 19, 2026249.89251.83249.61250.14249.05402,800
Aug 18, 2026249.79250.00247.31247.39246.31277,200
Aug 17, 2026250.79250.79249.53249.76248.67247,500
Aug 14, 2026251.17251.85250.83251.66250.56187,900
Aug 13, 2026250.90251.56250.05251.00249.91235,200
Aug 12, 2026250.33250.49248.32250.04248.95245,100
Aug 11, 2026249.18250.77248.86249.63248.54243,800
Aug 10, 2026249.23249.79248.81249.21248.12217,900
Aug 7, 2026249.00250.50248.05249.90248.81231,100
Aug 6, 2026250.78250.78248.18248.41247.33596,800
Aug 5, 2026251.12251.66249.71249.86248.77198,700
Aug 4, 2026247.90251.44247.23251.23250.14237,100
Aug 3, 2026245.16247.94245.15247.73246.65227,800
Jul 31, 2026245.48245.51242.79244.63243.56245,000
Jul 30, 2026246.46246.99242.43245.11244.04208,700
Jul 29, 2026247.15247.70244.81245.01243.94207,400
Jul 28, 2026246.04248.28246.04248.10247.02198,800