Vanguard Small-Cap Value ... (VBR)
AMEX: VBR
· Real-Time Price · USD
208.05
-1.34 (-0.64%)
At close: Sep 29, 2025, 3:59 PM
208.10
0.02%
After-hours: Sep 29, 2025, 07:55 PM EDT
VBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 209.39 | 209.39 | 207.22 | 208.01 | 208.01 | -0.66% | 431,501 |
| Sep 26, 2025 | 207.90 | 209.61 | 207.75 | 209.39 | 208.46 | 1.05% | 285,200 |
| Sep 25, 2025 | 207.74 | 207.97 | 206.37 | 207.22 | 206.30 | -0.92% | 315,246 |
| Sep 24, 2025 | 210.49 | 211.05 | 209.12 | 209.14 | 208.21 | -0.46% | 222,800 |
| Sep 23, 2025 | 210.67 | 212.52 | 209.88 | 210.10 | 209.17 | -0.02% | 262,600 |
| Sep 22, 2025 | 210.00 | 210.50 | 209.00 | 210.14 | 209.21 | -0.01% | 269,229 |
| Sep 19, 2025 | 212.10 | 212.10 | 209.83 | 210.17 | 209.24 | -0.73% | 438,200 |
| Sep 18, 2025 | 209.97 | 212.21 | 209.20 | 211.71 | 210.77 | 1.30% | 349,049 |
| Sep 17, 2025 | 209.34 | 213.18 | 207.78 | 209.00 | 208.07 | -0.01% | 282,072 |
| Sep 16, 2025 | 209.83 | 210.08 | 208.00 | 209.02 | 208.09 | -0.36% | 279,100 |
| Sep 15, 2025 | 210.67 | 211.30 | 209.50 | 209.77 | 208.84 | -0.15% | 330,616 |
| Sep 12, 2025 | 211.76 | 212.04 | 210.09 | 210.09 | 209.16 | -1.07% | 242,800 |
| Sep 11, 2025 | 209.61 | 212.50 | 209.00 | 212.37 | 211.43 | 1.69% | 307,929 |
| Sep 10, 2025 | 209.16 | 210.03 | 208.06 | 208.84 | 207.91 | -0.10% | 268,400 |
| Sep 9, 2025 | 210.27 | 210.27 | 208.43 | 209.05 | 208.12 | -0.73% | 226,400 |
| Sep 8, 2025 | 211.04 | 211.05 | 208.93 | 210.59 | 209.66 | -0.17% | 244,500 |
| Sep 5, 2025 | 210.81 | 212.71 | 209.17 | 210.94 | 210.01 | 0.46% | 334,000 |
| Sep 4, 2025 | 208.06 | 210.06 | 207.26 | 209.97 | 209.04 | 1.21% | 278,900 |
| Sep 3, 2025 | 207.41 | 208.70 | 206.33 | 207.45 | 206.53 | -0.05% | 522,511 |
| Sep 2, 2025 | 206.44 | 207.71 | 205.81 | 207.56 | 206.64 | -0.59% | 363,225 |