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
Jan 26, 2026224.93225.61223.54224.39221.14386,300
Jan 23, 2026226.42226.87223.60224.43221.18272,100
Jan 22, 2026227.77229.19226.60227.03223.74304,400
Jan 21, 2026223.72227.62223.59226.97223.68546,100
Jan 20, 2026222.07223.79221.25221.65218.44343,800
Jan 16, 2026225.54225.98224.47225.04221.78292,300
Jan 15, 2026224.07226.09223.80225.69222.42316,600
Jan 14, 2026221.90223.44221.58223.15219.91266,000
Jan 13, 2026222.39222.90221.14221.91218.693,435,800
Jan 12, 2026221.22221.98220.34221.84218.62327,600
Jan 9, 2026221.29222.57220.05222.06218.84344,000
Jan 8, 2026216.98221.12216.98220.64217.44376,100
Jan 7, 2026220.19220.52217.29217.54214.39388,500
Jan 6, 2026216.64220.11216.35220.01216.82578,900
Jan 5, 2026214.62218.01214.45217.05213.90434,900
Jan 2, 2026212.54214.92211.34214.42211.31496,000
Dec 31, 2025213.76214.03211.78211.79208.72223,400
Dec 30, 2025214.40214.69213.83213.93210.83365,100
Dec 29, 2025214.98215.53214.05214.43211.32506,600
Dec 26, 2025215.31215.41214.51215.40212.28267,700
Dec 24, 2025214.70215.74214.55215.30212.18334,700
Dec 23, 2025215.39215.81214.35214.77211.66324,800
Dec 22, 2025214.96216.15214.92215.61212.48263,400
Dec 19, 2025214.63215.82214.53215.25211.09463,700
Dec 18, 2025215.59216.75214.39214.79210.64416,900