Get the Stockscreener App
238.86
1.43%
-3.46
After Hours:
238.86
Vanguard Small Cap Value Etf Stock (VBR) Price History
The historical daily chart and data for Vanguard Small Cap Value Etf stock (VBR), show that the latest closing stock price as of July 08, 2026, is $238.86.
- Vanguard Small Cap Value Etf all-time high stock price is $245.12, occurred on July 02, 2026.
- The lowest Vanguard Small Cap Value Etf stock price recorded was $73.38 on March 23, 2020. Since then, Vanguard Small Cap Value Etf's stock price has risen over 225.52% to $238.86 now.
- The 52-week high stock price for VBR is $245.12, representing a 2.62% increase from the current share price, occurred on July 02, 2026.
- The 52-week low stock price for VBR is $193.00, indicating a -19.20% decrease from the current share price, occurred on August 01, 2025.
- The closing price of Vanguard Small Cap Value Etf (VBR) stock in the beginning of 2025 was $180.13. The stock closed the year at $158.80, a loss of over -11.84% for the year.
The table below shows more information about VBR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 08, 2026 | $241.2 | $237.8 | $3.36 | 243,553.0 | -1.43% |
| Jul 07, 2026 | $244.7 | $242.1 | $2.64 | 222,750.0 | -0.48% |
| Jul 06, 2026 | $244.0 | $242.7 | $1.35 | 210,177.0 | +0.11% |
| Jul 02, 2026 | $245.1 | $241.2 | $3.93 | 232,033.0 | +0.20% |
| Jul 01, 2026 | $245.0 | $242.1 | $2.88 | 360,130.0 | -0.10% |
| Jun 30, 2026 | $243.6 | $241.8 | $1.77 | 361,400.0 | +0.00% |
| Jun 29, 2026 | $243.0 | $241.0 | $2.00 | 293,284.0 | +0.09% |
| Jun 26, 2026 | $243.0 | $240.6 | $2.41 | 219,475.0 | +0.13% |
| Jun 25, 2026 | $244.3 | $241.4 | $2.94 | 192,626.0 | +0.81% |
| Jun 24, 2026 | $241.8 | $238.8 | $2.97 | 186,020.0 | +0.81% |
| Jun 23, 2026 | $239.7 | $237.0 | $2.69 | 236,299.0 | -0.11% |
| Jun 22, 2026 | $239.9 | $238.5 | $1.34 | 280,711.0 | +0.18% |
| Jun 18, 2026 | $239.2 | $237.8 | $1.44 | 197,078.0 | +0.62% |
| Jun 17, 2026 | $241.8 | $236.3 | $5.49 | 332,447.0 | -1.49% |
| Jun 16, 2026 | $243.0 | $240.3 | $2.70 | 249,528.0 | -0.24% |
| Jun 15, 2026 | $244.0 | $240.7 | $3.28 | 301,904.0 | -0.09% |
| Jun 12, 2026 | $242.4 | $239.5 | $2.90 | 225,440.0 | +0.87% |
| Jun 11, 2026 | $239.5 | $235.2 | $4.30 | 397,073.0 | +2.03% |
| Jun 10, 2026 | $238.9 | $234.4 | $4.49 | 274,972.0 | -1.29% |
| Jun 09, 2026 | $239.3 | $233.6 | $5.74 | 813,765.0 | +1.21% |
Vanguard Small Cap Value Etf Stock (VBR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vanguard Small Cap Value Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VBR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vanguard Small Cap Value Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vanguard Small Cap Value Etf Stock (VBR) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $245.1 | $237.8 | $7.33 | 1,268,643.0 | -1.70% |
| Jun, 2026 | $244.3 | $232.7 | $11.58 | 7,040,781.0 | +3.47% |
| May, 2026 | $236.9 | $225.3 | $11.58 | 5,798,659.0 | +1.04% |
| Apr, 2026 | $235.2 | $215.0 | $20.21 | 5,765,070.0 | +6.98% |
| Mar, 2026 | $231.1 | $210.9 | $20.17 | 7,557,971.0 | -5.50% |
| Feb, 2026 | $235.5 | $222.3 | $13.18 | 6,584,534.0 | +3.05% |
| Jan, 2026 | $229.2 | $211.3 | $17.85 | 10,526,042.0 | +5.34% |
Vanguard Small Cap Value Etf Stock (VBR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $218.9 | $209.8 | $9.07 | 7,020,692.0 | +1.07% |
| Nov, 2025 | $212.4 | $198.8 | $13.61 | 6,056,000.0 | +2.50% |
| Oct, 2025 | $212.6 | $201.3 | $11.26 | 7,209,848.0 | -1.05% |
| Sep, 2025 | $213.2 | $205.8 | $7.37 | 6,599,133.0 | -0.04% |
| Aug, 2025 | $210.1 | $193.0 | $17.07 | 8,131,570.0 | +5.31% |
| Jul, 2025 | $204.8 | $194.2 | $10.62 | 9,511,953.0 | +1.67% |
| Jun, 2025 | $197.2 | $186.0 | $11.14 | 8,300,599.0 | +3.19% |
| May, 2025 | $194.5 | $179.0 | $15.54 | 8,354,243.0 | +5.00% |
| Apr, 2025 | $190.0 | $160.2 | $29.75 | 15,973,981.0 | -3.39% |
| Mar, 2025 | $199.1 | $182.1 | $16.99 | 12,823,652.0 | -5.81% |
| Feb, 2025 | $206.6 | $195.0 | $11.60 | 7,076,627.0 | -3.67% |
| Jan, 2025 | $208.3 | $193.7 | $14.60 | 7,787,132.0 | +3.60% |
Vanguard Small Cap Value Etf Stock (VBR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $216.5 | $195.8 | $20.66 | 8,661,035.0 | -8.59% |
| Nov, 2024 | $219.0 | $198.5 | $20.50 | 11,187,535.0 | +8.75% |
| Oct, 2024 | $205.4 | $196.0 | $9.41 | 8,463,066.0 | -0.99% |
| Sep, 2024 | $202.2 | $185.5 | $16.61 | 9,706,311.0 | +1.17% |
| Aug, 2024 | $199.5 | $179.1 | $20.46 | 8,110,144.0 | +0.06% |
| Jul, 2024 | $201.3 | $179.6 | $21.71 | 10,196,392.0 | +8.66% |
| Jun, 2024 | $189.5 | $180.1 | $9.39 | 6,395,740.0 | -2.86% |
| May, 2024 | $191.9 | $179.8 | $12.11 | 8,561,565.0 | +4.18% |
| Apr, 2024 | $192.2 | $177.2 | $15.06 | 9,592,861.0 | -6.00% |
| Mar, 2024 | $192.4 | $181.5 | $10.92 | 9,435,654.0 | +5.09% |
| Feb, 2024 | $183.4 | $173.3 | $10.13 | 16,346,835.0 | +4.05% |
| Jan, 2024 | $180.9 | $171.3 | $9.59 | 10,240,475.0 | -2.49% |
0.88%
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):