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
Mar 3, 2026225.57228.34222.26227.25223.95457,900
Mar 2, 2026227.28231.07226.95230.43227.09377,500
Feb 27, 2026229.77230.08228.01229.90226.57321,600
Feb 26, 2026231.28232.54229.69231.99228.63529,600
Feb 25, 2026231.31231.31228.42230.54227.20269,500
Feb 24, 2026228.84230.83228.12230.11226.77302,600
Feb 23, 2026231.82232.20227.27228.48225.17357,300
Feb 20, 2026231.05233.58230.38232.78229.40311,700
Feb 19, 2026231.22231.97230.11231.70228.34265,600
Feb 18, 2026230.64233.07229.85231.94228.58206,500
Feb 17, 2026231.09232.27228.72230.80227.45415,000
Feb 13, 2026229.05232.41227.85231.31227.96292,000
Feb 12, 2026233.96235.48227.38228.98225.66531,000
Feb 11, 2026233.81234.89231.70232.52229.15277,300
Feb 10, 2026232.30233.59232.12232.57229.20275,700
Feb 9, 2026231.25232.49230.42231.94228.58297,800
Feb 6, 2026228.66232.50228.66232.10228.73424,400
Feb 5, 2026227.05228.62225.93226.70223.41403,000
Feb 4, 2026226.61229.33226.47228.36225.05367,900
Feb 3, 2026224.81227.62223.40225.64222.37372,000
Feb 2, 2026222.42225.46222.30224.96221.70370,100
Jan 30, 2026223.09224.11221.27223.09219.86339,900
Jan 29, 2026224.20225.45221.79224.07220.82550,900
Jan 28, 2026224.42224.68222.76223.07219.84283,900
Jan 27, 2026224.39224.54223.40224.08220.83257,800