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
May 13, 2026231.13231.14229.27230.02227.99257,200
May 12, 2026232.23232.32228.96231.15229.11287,600
May 11, 2026234.21234.97231.93232.12230.07297,100
May 8, 2026233.90234.38232.39233.57231.51244,200
May 7, 2026235.67235.67232.21232.46230.41340,500
May 6, 2026234.17235.68233.88235.18233.10237,300
May 5, 2026230.52232.65229.97232.13230.08227,000
May 4, 2026230.97232.22228.91229.65227.62341,100
May 1, 2026232.94233.05231.30231.77229.72308,400
Apr 30, 2026229.45232.80229.36232.42230.37212,200
Apr 29, 2026230.70231.33228.20228.98226.96196,600
Apr 28, 2026231.92232.99229.85230.65228.61279,400
Apr 27, 2026231.11233.26230.92231.62229.57419,000
Apr 24, 2026231.70232.01230.16230.89228.85240,100
Apr 23, 2026231.53232.33229.05231.46229.42219,000
Apr 22, 2026234.15234.30230.76231.36229.32226,700
Apr 21, 2026233.78235.22231.61231.98229.93241,700
Apr 20, 2026231.41233.52231.01233.28231.22198,800
Apr 17, 2026229.94233.81229.94232.24230.19289,400
Apr 16, 2026227.42228.94227.12228.26226.24236,400
Apr 15, 2026227.63228.24226.54227.30225.29290,000
Apr 14, 2026227.37228.53226.30227.92225.91251,000
Apr 13, 2026224.08227.17223.73227.07225.06277,400
Apr 10, 2026226.25227.00224.48224.78222.79258,000
Apr 9, 2026224.35226.88224.18226.07224.07213,700