Free Trial

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

→ Move Your Money Before May 22 (From Stansberry Research) (Ad)
Free VBR Stock Alerts
$182.46
+0.68 (+0.37%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartDividendHeadlinesHoldingsOwnershipRatings

Vanguard Small-Cap Value ETF Stock Price Performance

5 Day
Performance
+1.80%
1 Month
Performance
-2.41%
3 Month
Performance
+2.40%
6 Month
Performance
+20.67%
Year-To-Date
Performance
+1.38%
1 Year
Performance
+19.51%
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

Ad Stansberry Research
Move Your Money Before May 1
Did you know that the IRS has allegedly been using AI to spy on the bank accounts of American citizens?
Click here to get the full story before May 1. 

VBR Stock Chart for Friday, April, 26, 2024

VBR Chart by TradingView

Vanguard Small-Cap Value ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/25/2024$182.97$181.80
-0.64%		$182.18$179.99234,750 shs$27.46 billion
04/24/2024$182.95$182.97
+0.01%		$183.35$181.80648,273 shs$27.64 billion
04/23/2024$180.82$182.95
+1.18%		$183.60$180.63568,082 shs$27.63 billion
04/22/2024$179.24$180.82
+0.88%		$181.95$178.85320,905 shs$27.31 billion
04/19/2024$177.80$179.29
+0.84%		$179.48$177.59646,292 shs$27.08 billion
04/18/2024$177.65$177.80
+0.08%		$179.61$177.15316,252 shs$26.86 billion
04/17/2024$178.68$177.65
-0.58%		$180.11$177.52414,602 shs$26.83 billion
04/16/2024$179.84$178.68
-0.65%		$179.63$177.50545,176 shs$26.99 billion
04/15/2024$181.77$179.84
-1.06%		$183.75$179.17545,683 shs$27.16 billion
04/12/2024$184.42$181.77
-1.44%		$184.21$181.10421,016 shs$27.24 billion
04/11/2024$184.43$184.42
-0.01%		$185.05$183.11278,491 shs$27.64 billion
04/10/2024$188.94$184.43
-2.39%		$186.33$183.65382,621 shs$27.64 billion
04/09/2024$188.51$188.94
+0.23%		$189.78$187.53260,140 shs$28.31 billion
04/08/2024$187.63$188.51
+0.47%		$189.23$188.00346,350 shs$28.25 billion
04/05/2024$186.55$187.63
+0.58%		$188.16$186.30499,358 shs$28.12 billion
04/04/2024$188.45$186.55
-1.01%		$190.19$186.12283,329 shs$27.95 billion
04/03/2024$187.60$188.45
+0.45%		$188.65$187.30441,534 shs$28.24 billion
04/02/2024$190.15$187.60
-1.34%		$188.98$186.851.14 million shs$28.11 billion
04/01/2024$191.88$190.15
-0.90%		$192.21$190.04446,709 shs$28.49 billion
03/29/2024$191.88$191.88$192.44$191.07368,242 shs$28.75 billion
03/28/2024$190.90$191.88
+0.51%		$192.44$191.07361,354 shs$28.75 billion
03/27/2024$186.97$190.90
+2.10%		$190.94$188.09481,556 shs$28.61 billion
03/26/2024$187.27$186.97
-0.16%		$188.38$186.97533,494 shs$28.02 billion
03/25/2024$187.09$187.27
+0.10%		$188.48$187.21409,370 shs$28.06 billion
03/22/2024$189.12$187.09
-1.07%		$189.40$187.05394,454 shs$28.04 billion
03/21/2024$187.85$189.12
+0.68%		$189.40$187.72380,298 shs$28.34 billion
03/20/2024$185.00$187.85
+1.54%		$188.30$184.38379,149 shs$28.15 billion
03/19/2024$183.76$185.00
+0.67%		$185.31$183.51282,395 shs$27.72 billion
03/18/2024$184.20$183.76
-0.24%		$184.81$183.60757,949 shs$27.54 billion
03/15/2024$183.94$184.20
+0.14%		$185.16$183.09350,151 shs$27.60 billion
03/14/2024$186.31$183.94
-1.27%		$186.20$182.71270,349 shs$27.56 billion
03/13/2024$185.57$186.31
+0.40%		$187.02$185.50270,631 shs$27.92 billion
03/12/2024$185.32$185.57
+0.13%		$186.08$184.37270,346 shs$27.81 billion
03/11/2024$185.61$185.32
-0.16%		$185.81$184.23318,268 shs$27.77 billion
03/08/2024$185.88$185.61
-0.15%		$187.99$185.28325,608 shs$27.81 billion
03/07/2024$184.37$185.88
+0.82%		$186.55$185.39403,441 shs$27.85 billion
03/06/2024$183.70$184.37
+0.36%		$185.01$183.541.23 million shs$27.63 billion
03/05/2024$183.64$183.70
+0.03%		$184.83$182.87382,771 shs$27.53 billion
03/04/2024$183.45$183.64
+0.10%		$184.90$183.52542,514 shs$27.52 billion
03/01/2024$182.54$183.56
+0.56%		$183.57$181.52960,713 shs$27.51 billion
Move Your Money Before May 1 (Ad)

Did you know that the IRS has allegedly been using AI to spy on the bank accounts of American citizens?

Click here to get the full story before May 1. 
02/29/2024$181.57$182.54
+0.53%		$183.45$181.55432,608 shs$27.35 billion
02/28/2024$181.98$181.57
-0.23%		$182.37$180.72358,493 shs$27.21 billion
02/27/2024$180.81$181.98
+0.65%		$182.14$181.30305,527 shs$27.27 billion
02/26/2024$181.34$180.81
-0.29%		$182.06$180.31358,455 shs$27.09 billion
02/23/2024$180.67$181.27
+0.33%		$182.02$180.43364,030 shs$27.16 billion
02/22/2024$179.54$180.67
+0.63%		$180.96$179.70577,793 shs$27.07 billion
02/21/2024$179.17$179.54
+0.21%		$179.71$178.45374,588 shs$26.90 billion
02/20/2024$180.30$179.17
-0.63%		$179.83$178.52975,226 shs$26.85 billion
02/19/2024$180.30$180.30$181.84$179.64373,800 shs$27.02 billion
02/16/2024$181.60$180.27
-0.73%		$181.84$179.64373,592 shs$27.01 billion
02/15/2024$178.23$181.60
+1.89%		$181.76$179.10375,572 shs$27.21 billion
02/14/2024$175.61$178.23
+1.49%		$178.55$176.16313,864 shs$26.71 billion
02/13/2024$180.87$175.61
-2.91%		$177.14$174.197.76 million shs$26.32 billion
02/12/2024$178.45$180.87
+1.36%		$181.42$178.66348,735 shs$27.10 billion
02/09/2024$177.22$178.45
+0.69%		$178.48$176.45487,321 shs$26.74 billion
02/08/2024$175.65$177.22
+0.89%		$177.31$175.40344,965 shs$26.56 billion
02/07/2024$175.41$175.65
+0.14%		$176.35$174.47344,123 shs$26.32 billion
02/06/2024$174.64$175.41
+0.44%		$175.94$174.25404,343 shs$26.29 billion
02/05/2024$176.79$174.64
-1.22%		$175.51$173.32331,045 shs$26.17 billion
02/02/2024$177.31$176.79
-0.29%		$177.75$174.69617,785 shs$26.49 billion
02/01/2024$175.51$177.31
+1.03%		$177.45$173.91520,196 shs$26.57 billion
01/31/2024$179.44$175.51
-2.19%		$179.54$175.47323,869 shs$26.30 billion
01/30/2024$179.69$179.44
-0.14%		$179.92$178.61280,007 shs$26.89 billion
01/29/2024$178.18$179.69
+0.85%		$179.75$177.21685,632 shs$26.93 billion
01/26/2024$177.54$178.18
+0.36%		$179.16$177.68361,003 shs$26.70 billion
01/25/2024$175.89$177.54
+0.94%		$178.15$176.14367,638 shs$26.60 billion

Related Companies:
This page (NYSEARCA:VBR) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Fed launches fourth dollar overhaul
Stansberry Research
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace