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
Apr 8, 2026224.64226.22223.99225.36223.37348,800
Apr 7, 2026218.65220.61218.49219.67217.73283,800
Apr 6, 2026218.19219.63217.32219.40217.46361,100
Apr 2, 2026215.53220.25215.00218.58216.65370,000
Apr 1, 2026218.03219.47217.85218.14216.21359,800
Mar 31, 2026214.99218.83213.61217.25215.33427,600
Mar 30, 2026215.14215.29211.69212.29210.42445,500
Mar 27, 2026215.46215.76212.70213.14211.26264,200
Mar 26, 2026217.96220.52217.31217.51214.36230,800
Mar 25, 2026219.62220.64217.14219.60216.42251,000
Mar 24, 2026214.39219.13214.39217.77214.61233,500
Mar 23, 2026215.75219.02214.73216.00212.87343,900
Mar 20, 2026215.84216.62210.90212.17209.09337,000
Mar 19, 2026214.16217.42213.98216.19213.06256,100
Mar 18, 2026217.31218.34215.86215.93212.80311,200
Mar 17, 2026218.26219.79218.05218.39215.22237,400
Mar 16, 2026217.67218.98216.64216.64213.50293,200
Mar 13, 2026217.48218.22215.20215.67212.54299,300
Mar 12, 2026217.41218.15215.70215.91212.78442,100
Mar 11, 2026218.96220.13217.81219.35216.17243,000
Mar 10, 2026220.86223.10219.18219.67216.48396,300
Mar 9, 2026217.67221.67214.35221.03217.83586,600
Mar 6, 2026221.50221.76218.56220.22217.03373,900
Mar 5, 2026226.40227.76223.17224.80221.54381,200
Mar 4, 2026228.35228.60226.11228.05224.74330,300