Free Trial

Vanguard Small-Cap Value ETF (VBR) Chart & Stock Price History

Vanguard Small-Cap Value ETF logo
$182.69 +0.66 (+0.36%)
Closing price 05/7/2025 04:10 PM Eastern
Extended Trading
$182.00 -0.69 (-0.38%)
As of 05/7/2025 06:17 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Vanguard Small-Cap Value ETF Stock Price Performance

5 Day
Performance
-0.81%
1 Month
Performance
+12.25%
3 Month
Performance
-10.20%
6 Month
Performance
-13.70%
Year-To-Date
Performance
-7.82%
1 Year
Performance
-2.01%
Receive VBR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Vanguard Small-Cap Value ETF and its competitors with MarketBeat's FREE daily newsletter.

VBR Stock Chart for Thursday, May, 8, 2025

Vanguard Small-Cap Value ETF Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/07/2025$182.03$182.69
+0.36%
$183.71$181.67392,131 shs$97.75 billion
05/06/2025$183.17$182.03
-0.62%
$183.42$181.09284,341 shs$97.40 billion
05/05/2025$184.18$183.17
-0.55%
$184.56$182.30475,697 shs$98.01 billion
05/02/2025$180.33$184.18
+2.13%
$184.58$182.18367,111 shs$98.55 billion
05/01/2025$179.98$180.33
+0.19%
$182.26$178.98614,622 shs$96.49 billion
04/30/2025$180.59$179.98
-0.34%
$180.42$176.06387,571 shs$96.30 billion
04/29/2025$179.91$180.59
+0.38%
$181.34$178.24392,530 shs$96.63 billion
04/28/2025$179.04$179.91
+0.49%
$180.75$178.09437,023 shs$96.26 billion
04/25/2025$179.73$179.04
-0.38%
$179.47$177.61312,153 shs$95.80 billion
04/24/2025$176.19$179.73
+2.01%
$179.99$175.95390,361 shs$96.17 billion
04/23/2025$174.24$176.19
+1.12%
$181.26$175.62522,542 shs$94.27 billion
04/22/2025$169.80$174.24
+2.61%
$174.64$171.50570,511 shs$93.23 billion
04/21/2025$173.10$169.80
-1.91%
$172.62$168.08849,691 shs$90.85 billion
04/18/2025$173.10$173.10$174.21$171.92428,181 shs$92.62 billion
04/17/2025$171.58$173.10
+0.89%
$174.21$171.92428,181 shs$92.62 billion
04/16/2025$173.24$171.58
-0.96%
$173.79$169.83535,622 shs$91.81 billion
04/15/2025$173.54$173.24
-0.17%
$175.34$172.81454,220 shs$92.70 billion
04/14/2025$171.26$173.54
+1.33%
$174.31$171.03566,729 shs$92.86 billion
04/11/2025$169.36$171.26
+1.12%
$172.00$166.13718,576 shs$91.64 billion
04/10/2025$176.75$169.36
-4.18%
$172.96$164.941.09 million shs$90.62 billion
04/09/2025$162.76$176.75
+8.60%
$177.85$160.231.15 million shs$94.57 billion
04/09/2025$162.76$176.75
+8.60%
$177.85$160.231.15 million shs$94.57 billion
04/08/2025$166.92$162.76
-2.49%
$172.61$160.731.12 million shs$87.09 billion
04/08/2025$166.92$162.76
-2.49%
$172.61$160.731.12 million shs$87.09 billion
04/07/2025$169.13$166.92
-1.31%
$174.19$160.521.99 million shs$89.31 billion

This page (NYSEARCA:VBR) was last updated on 5/8/2025 by MarketBeat.com Staff
From Our Partners