Vanguard Morningstar Small-Cap Value Index Fd ETF (VBR)
248.52
-0.66
(-0.27%)
USD |
NYSEARCA |
Aug 24, 16:00
248.52
0.00 (0.00%)
After-Hours: 20:00
VBR Price : 248.52 for Aug. 24, 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 |
|---|---|---|---|---|---|
| Aug 21, 2026 | 248.82 | 249.45 | 248.51 | 249.18 | 170427.0 |
| Aug 20, 2026 | 248.37 | 249.24 | 247.37 | 247.49 | 234420.0 |
| Aug 19, 2026 | 249.89 | 251.83 | 249.61 | 250.14 | 402756.0 |
| Aug 18, 2026 | 249.79 | 250.00 | 247.31 | 247.39 | 277284.0 |
| Aug 17, 2026 | 250.79 | 250.79 | 249.53 | 249.76 | 247552.0 |
| Aug 14, 2026 | 251.17 | 251.84 | 250.82 | 251.66 | 187934.0 |
| Aug 13, 2026 | 250.90 | 251.56 | 250.05 | 251.00 | 235174.0 |
| Aug 12, 2026 | 250.33 | 250.49 | 248.32 | 250.04 | 245159.0 |
| Aug 11, 2026 | 249.18 | 250.77 | 248.86 | 249.63 | 243816.0 |
| Aug 10, 2026 | 249.23 | 249.79 | 248.81 | 249.21 | 217943.0 |
| Aug 07, 2026 | 249.00 | 250.50 | 248.05 | 249.90 | 231121.0 |
| Aug 06, 2026 | 250.78 | 250.78 | 248.18 | 248.41 | 596759.0 |
| Aug 05, 2026 | 251.12 | 251.66 | 249.71 | 249.86 | 198672.0 |
| Aug 04, 2026 | 247.90 | 251.44 | 247.23 | 251.23 | 237150.0 |
| Aug 03, 2026 | 245.16 | 247.94 | 245.14 | 247.73 | 227769.0 |
| Jul 31, 2026 | 245.48 | 245.51 | 242.78 | 244.63 | 245019.0 |
| Jul 30, 2026 | 246.46 | 246.99 | 242.43 | 245.11 | 208746.0 |
| Jul 29, 2026 | 247.15 | 247.70 | 244.81 | 245.01 | 207429.0 |
| Jul 28, 2026 | 246.04 | 248.28 | 246.04 | 248.10 | 198820.0 |
| Jul 27, 2026 | 245.35 | 246.87 | 244.75 | 245.69 | 198238.0 |
| Jul 24, 2026 | 243.24 | 245.42 | 242.89 | 244.24 | 321815.0 |
| Jul 23, 2026 | 242.36 | 243.34 | 241.07 | 242.07 | 217575.0 |
| Jul 22, 2026 | 243.62 | 244.87 | 243.37 | 243.82 | 306694.0 |
| Jul 21, 2026 | 242.94 | 243.53 | 241.60 | 243.41 | 211093.0 |
| Jul 20, 2026 | 244.71 | 245.37 | 242.00 | 242.17 | 215469.0 |
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