Vanguard Small-Cap Value ... (VBR)
AMEX: VBR
· Real-Time Price · USD
209.15
6.41 (3.16%)
At close: Aug 22, 2025, 3:59 PM
208.50
-0.31%
After-hours: Aug 22, 2025, 07:13 PM EDT
VBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 203.67 | 209.78 | 203.20 | 209.13 | 209.13 | 3.15% | 484,949 |
| Aug 21, 2025 | 201.99 | 203.15 | 201.58 | 202.74 | 202.74 | -0.16% | 333,618 |
| Aug 20, 2025 | 203.39 | 204.06 | 202.23 | 203.07 | 203.07 | -0.42% | 359,905 |
| Aug 19, 2025 | 203.28 | 205.55 | 203.09 | 203.93 | 203.93 | 0.46% | 355,507 |
| Aug 18, 2025 | 202.91 | 203.43 | 202.53 | 203.00 | 203.00 | -0.00% | 377,702 |
| Aug 15, 2025 | 204.75 | 205.00 | 202.84 | 203.01 | 203.01 | -0.66% | 427,084 |
| Aug 14, 2025 | 204.36 | 204.52 | 203.00 | 204.35 | 204.35 | -1.13% | 355,900 |
| Aug 13, 2025 | 203.18 | 206.80 | 203.08 | 206.68 | 206.68 | 2.04% | 533,202 |
| Aug 12, 2025 | 199.00 | 202.62 | 198.69 | 202.54 | 202.54 | 2.41% | 449,809 |
| Aug 11, 2025 | 198.80 | 199.61 | 197.48 | 197.77 | 197.77 | -0.35% | 346,655 |
| Aug 8, 2025 | 199.01 | 199.47 | 198.04 | 198.46 | 198.46 | 0.26% | 478,642 |
| Aug 7, 2025 | 200.00 | 200.43 | 197.12 | 197.95 | 197.95 | -0.16% | 371,134 |
| Aug 6, 2025 | 199.24 | 199.24 | 197.81 | 198.26 | 198.26 | -0.31% | 570,065 |
| Aug 5, 2025 | 198.71 | 199.17 | 196.68 | 198.88 | 198.88 | 0.37% | 332,400 |
| Aug 4, 2025 | 196.39 | 198.35 | 196.00 | 198.15 | 198.15 | 1.40% | 445,700 |
| Aug 1, 2025 | 196.35 | 196.44 | 193.00 | 195.41 | 195.41 | -1.44% | 532,200 |
| Jul 31, 2025 | 199.31 | 200.49 | 198.00 | 198.27 | 198.27 | -0.95% | 387,848 |
| Jul 30, 2025 | 202.15 | 202.74 | 199.10 | 200.18 | 200.18 | -0.90% | 514,716 |
| Jul 29, 2025 | 203.13 | 203.13 | 201.39 | 202.00 | 202.00 | -0.20% | 335,715 |
| Jul 28, 2025 | 203.63 | 203.63 | 201.93 | 202.41 | 202.41 | -0.50% | 350,126 |