Vanguard Small-Cap Value Index Fund ETF (VBR)
241.89
+1.39
(+0.58%)
USD |
NYSEARCA |
Jun 25, 13:48
VBR Price : 241.89 for June 25, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 24, 2026 | 238.90 | 241.75 | 238.78 | 240.50 | 186034.0 |
| Jun 23, 2026 | 237.08 | 239.69 | 237.00 | 238.57 | 236313.0 |
| Jun 22, 2026 | 238.55 | 239.86 | 238.52 | 238.83 | 280729.0 |
| Jun 18, 2026 | 238.52 | 239.25 | 237.81 | 238.40 | 197240.0 |
| Jun 17, 2026 | 240.61 | 241.82 | 236.33 | 236.93 | 332547.0 |
| Jun 16, 2026 | 241.75 | 243.00 | 240.30 | 240.51 | 249628.0 |
| Jun 15, 2026 | 243.29 | 244.00 | 240.72 | 241.10 | 302047.0 |
| Jun 12, 2026 | 240.14 | 242.39 | 239.49 | 241.32 | 225506.0 |
| Jun 11, 2026 | 236.26 | 239.51 | 235.21 | 239.23 | 397125.0 |
| Jun 10, 2026 | 237.05 | 238.90 | 234.41 | 234.46 | 275017.0 |
| Jun 09, 2026 | 236.50 | 239.34 | 233.60 | 237.53 | 813803.0 |
| Jun 08, 2026 | 235.36 | 236.21 | 234.54 | 234.69 | 282731.0 |
| Jun 05, 2026 | 236.00 | 236.68 | 233.52 | 234.32 | 332732.0 |
| Jun 04, 2026 | 235.99 | 237.57 | 235.99 | 236.93 | 237829.0 |
| Jun 03, 2026 | 235.23 | 236.08 | 234.66 | 235.15 | 475995.0 |
| Jun 02, 2026 | 233.97 | 236.46 | 233.69 | 236.07 | 763333.0 |
| Jun 01, 2026 | 233.47 | 234.66 | 232.72 | 234.05 | 386463.0 |
| May 29, 2026 | 235.07 | 235.90 | 234.52 | 234.83 | 272254.0 |
| May 28, 2026 | 235.12 | 236.24 | 233.59 | 235.56 | 404136.0 |
| May 27, 2026 | 235.72 | 236.90 | 234.84 | 235.15 | 396606.0 |
| May 26, 2026 | 233.90 | 235.49 | 233.43 | 235.29 | 356274.0 |
| May 22, 2026 | 231.73 | 233.07 | 231.18 | 232.67 | 305817.0 |
| May 21, 2026 | 228.84 | 231.29 | 227.27 | 230.77 | 235559.0 |
| May 20, 2026 | 227.00 | 230.07 | 225.33 | 229.90 | 245154.0 |
| May 19, 2026 | 227.62 | 227.62 | 225.36 | 226.08 | 226258.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median