Vanguard Morningstar Small-Cap Value ETF (VBR)
241.68
-0.42
(-0.17%)
USD |
NYSEARCA |
Sep 14, 15:59
VBR Price : 241.68 for Sept. 14, 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 |
|---|---|---|---|---|---|
| Sep 11, 2026 | 242.45 | 242.78 | 241.42 | 242.10 | 262389.0 |
| Sep 10, 2026 | 241.16 | 241.50 | 239.80 | 240.25 | 286614.0 |
| Sep 09, 2026 | 244.07 | 244.23 | 241.89 | 241.89 | 299450.0 |
| Sep 08, 2026 | 246.37 | 247.10 | 244.48 | 244.64 | 228574.0 |
| Sep 04, 2026 | 245.50 | 247.81 | 245.46 | 247.11 | 235667.0 |
| Sep 03, 2026 | 246.86 | 247.20 | 245.08 | 246.92 | 211296.0 |
| Sep 02, 2026 | 243.73 | 246.31 | 243.73 | 245.51 | 297377.0 |
| Sep 01, 2026 | 244.88 | 245.50 | 243.12 | 243.64 | 378471.0 |
| Aug 31, 2026 | 246.50 | 246.77 | 245.05 | 245.29 | 222497.0 |
| Aug 28, 2026 | 249.02 | 249.60 | 246.50 | 246.81 | 293813.0 |
| Aug 27, 2026 | 248.39 | 248.85 | 247.38 | 248.36 | 673269.0 |
| Aug 26, 2026 | 248.19 | 249.90 | 247.73 | 249.08 | 197794.0 |
| Aug 25, 2026 | 249.05 | 249.05 | 247.42 | 248.25 | 206593.0 |
| Aug 24, 2026 | 249.18 | 249.99 | 247.85 | 248.44 | 259932.0 |
| 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 |
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