Vanguard Morningstar Small-Cap Value ETF (VBR)

231.03
+0.00 (0.00%)
NYSE · Last Trade: Oct 1st, 4:13 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard Morningstar Small-Cap Value ETF (VBR)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/2026233.28233.50230.94231.03353,214231.03
9/29/2026233.72234.33231.80232.93257,932232.93
9/28/2026234.54234.98232.90233.81265,152233.81
9/25/2026236.07237.14235.09236.51229,892235.48
9/24/2026236.51236.96234.62235.44228,014234.41
9/23/2026238.08238.67236.72236.83300,298235.80
9/22/2026239.90240.29238.42238.74263,700237.70
9/21/2026239.22239.22237.84238.38315,999237.34
9/18/2026239.32239.38237.32237.74241,204236.71
9/17/2026241.26241.82239.58239.58271,648238.54
9/16/2026241.14241.70236.84238.83303,247237.79
9/15/2026241.44242.03240.42240.85180,990239.80
9/14/2026241.53242.64241.01241.66201,245240.61
9/11/2026242.45242.78241.42242.10262,389241.05
9/10/2026241.16241.50239.80240.25286,612239.20
9/09/2026244.07244.23241.89241.89299,448240.84
9/08/2026246.37247.10244.48244.64228,555243.57
9/04/2026245.50247.81245.46247.11235,668246.03
9/03/2026246.86247.20245.08246.92211,293245.84
9/02/2026243.73246.31243.73245.51297,373244.44
9/01/2026244.88245.50243.13243.64378,470242.58
8/31/2026246.50246.77245.05245.29222,481244.22
8/28/2026249.02249.60246.50246.81293,814245.74
8/27/2026248.39248.85247.38248.36673,259247.28
8/26/2026248.19249.90247.73249.08197,793248.00
8/25/2026249.05249.05247.42248.25206,582247.17
8/24/2026249.18249.99247.85248.44259,927247.36
8/21/2026248.82249.45248.51249.18170,428248.09
8/20/2026248.37249.24247.37247.49234,327246.41
8/19/2026249.89251.83249.61250.14402,755249.05
8/18/2026249.79250.00247.31247.39277,244246.31
8/17/2026250.79250.79249.53249.76247,551248.67
8/14/2026251.17251.84250.82251.66187,938250.56
8/13/2026250.90251.56250.05251.00235,173249.91
8/12/2026250.33250.49248.32250.04245,137248.95
8/11/2026249.18250.77248.86249.63243,816248.54
8/10/2026249.23249.79248.81249.21217,940248.13
8/07/2026249.00250.50248.05249.90231,123248.81
8/06/2026250.78250.78248.18248.41596,757247.33
8/05/2026251.12251.66249.71249.86198,671248.77
8/04/2026247.90251.44247.23251.23237,150250.14
8/03/2026245.16247.94245.15247.73227,767246.65
7/31/2026245.48245.51242.78244.63245,019243.56
7/30/2026246.46246.99242.43245.11208,710244.04
7/29/2026247.15247.69244.81245.01207,394243.94
7/28/2026246.04248.28246.04248.10198,819247.02
7/27/2026245.35246.87244.75245.69198,237244.62
7/24/2026243.24245.43242.89244.24321,815243.18
7/23/2026242.36243.34241.07242.07217,574241.02
7/22/2026243.62244.87243.37243.82306,693242.76
7/21/2026242.94243.53241.60243.41211,093242.35
7/20/2026244.71245.37242.00242.17215,469241.12
7/17/2026244.28246.87243.41244.12194,237243.06
7/16/2026242.25245.93242.06245.73225,738244.66
7/15/2026242.10244.06242.00242.52246,477241.46
7/14/2026242.97243.89241.32241.92211,293240.87
7/13/2026242.21243.60241.41241.78231,238240.73
7/10/2026241.76242.74240.64242.05248,646241.00
7/09/2026239.75242.24239.56241.14221,522240.09
7/08/2026241.12241.15237.79238.86243,620237.82
7/07/2026244.12244.74242.10242.32222,931241.26
7/06/2026243.15244.00242.65243.49210,292242.43
7/02/2026243.88245.12241.19243.22232,176242.16
7/01/2026242.57244.97242.09242.74360,272241.68