Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Vanguard Small-Cap Value ETF (NY:VBR)

210.09 -2.28 (-1.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 12, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 12, 2025 211.76 212.04 210.09 210.09 242,770 -2.28(-1.07%)
Sep 11, 2025 209.61 212.50 209.00 212.37 304,638 +3.53(+1.69%)
Sep 10, 2025 209.16 210.03 208.06 208.84 268,398 -0.21(-0.10%)
Sep 09, 2025 210.27 210.27 208.43 209.05 226,388 -1.54(-0.73%)
Sep 08, 2025 211.04 211.05 208.93 210.59 244,534 -0.35(-0.17%)
Sep 05, 2025 210.81 212.71 209.17 210.94 333,980 +0.97(+0.46%)
Sep 04, 2025 208.06 210.06 207.26 209.97 278,872 +2.52(+1.21%)
Sep 03, 2025 207.41 208.70 206.33 207.45 522,510 -0.11(-0.05%)
Sep 02, 2025 206.44 207.71 205.81 207.56 363,225 -1.24(-0.59%)
Aug 29, 2025 209.05 209.80 208.10 208.80 348,992 -0.21(-0.10%)
Aug 28, 2025 210.07 210.07 207.90 209.01 251,141 -0.70(-0.33%)
Aug 27, 2025 208.00 210.06 207.83 209.71 218,668 +1.25(+0.60%)
Aug 26, 2025 207.93 209.00 207.79 208.46 229,694 +0.81(+0.39%)
Aug 25, 2025 208.57 208.89 207.65 207.65 346,580 -1.48(-0.71%)
Aug 22, 2025 203.67 209.78 203.20 209.13 485,018 +6.39(+3.15%)
Aug 21, 2025 201.99 203.15 201.58 202.74 333,616 -0.33(-0.16%)
Aug 20, 2025 203.39 204.06 202.23 203.07 359,903 -0.86(-0.42%)
Aug 19, 2025 203.28 205.55 203.09 203.93 355,510 +0.93(+0.46%)
Aug 18, 2025 202.91 203.44 202.53 203.00 377,701 -0.01(-0.00%)
Aug 15, 2025 204.75 205.00 202.84 203.01 427,084 -1.34(-0.66%)
Aug 14, 2025 204.36 204.51 203.00 204.35 355,900 -2.33(-1.13%)
Aug 13, 2025 203.18 206.80 203.08 206.68 533,202 +4.14(+2.04%)
Aug 12, 2025 199.00 202.62 198.69 202.54 449,805 +4.77(+2.41%)
Aug 11, 2025 198.80 199.61 197.48 197.77 346,653 -0.69(-0.35%)
Aug 08, 2025 199.01 199.47 198.04 198.46 478,643 +0.51(+0.26%)
Aug 07, 2025 200.00 200.43 197.12 197.95 371,135 -0.31(-0.16%)
Aug 06, 2025 199.24 199.24 197.81 198.26 570,059 -0.62(-0.31%)
Aug 05, 2025 198.71 199.17 196.68 198.88 332,363 +0.73(+0.37%)
Aug 04, 2025 196.39 198.35 196.00 198.15 445,669 +2.74(+1.40%)
Aug 01, 2025 196.35 196.44 193.00 195.41 532,168 -2.86(-1.44%)
Jul 31, 2025 199.31 200.49 198.00 198.27 387,851 -1.91(-0.95%)
Jul 30, 2025 202.15 202.74 199.10 200.18 514,111 -1.82(-0.90%)
Jul 29, 2025 203.13 203.13 201.39 202.00 335,690 -0.41(-0.20%)
Jul 28, 2025 203.63 203.63 201.93 202.41 350,127 -1.02(-0.50%)
Jul 25, 2025 202.76 203.50 201.25 203.43 324,013 +1.11(+0.55%)
Jul 24, 2025 203.95 204.10 202.25 202.32 346,977 -2.35(-1.15%)
Jul 23, 2025 203.91 204.83 203.63 204.67 559,492 +2.10(+1.04%)
Jul 22, 2025 200.00 202.96 200.00 202.57 434,004 +3.08(+1.54%)
Jul 21, 2025 201.17 201.62 199.46 199.49 605,718 -1.01(-0.50%)
Jul 18, 2025 201.72 201.78 199.75 200.50 616,903 -0.11(-0.05%)
Jul 17, 2025 198.45 201.06 198.18 200.61 525,987 +2.16(+1.09%)
Jul 16, 2025 198.39 198.81 195.63 198.45 382,344 +0.96(+0.49%)
Jul 15, 2025 202.15 202.34 197.35 197.49 427,492 -4.21(-2.09%)
Jul 14, 2025 200.75 201.72 200.16 201.70 452,432 +0.54(+0.27%)
Jul 11, 2025 201.50 201.97 200.68 201.16 458,875 -1.81(-0.89%)
Jul 10, 2025 201.15 203.98 200.86 202.97 337,583 +1.79(+0.89%)
Jul 09, 2025 201.42 201.42 199.64 201.18 542,832 +0.84(+0.42%)
Jul 08, 2025 199.67 201.55 199.53 200.34 494,209 +1.01(+0.51%)
Jul 07, 2025 200.43 201.97 198.27 199.33 505,173 -2.39(-1.18%)
Jul 03, 2025 201.24 202.03 201.11 201.72 184,083 +1.05(+0.52%)
Jul 02, 2025 199.00 200.77 198.11 200.67 882,378 +2.10(+1.06%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.