Get the Stockscreener App
214.02
1.34%
2.82
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 November 22, 2024, is $214.02.
- Vanguard Small Cap Value Etf all-time high stock price is $214.96, occurred on November 11, 2024.
- 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 191.66% to $214.02 now.
- The 52-week high stock price for VBR is $214.96, representing a 0.44% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for VBR is $162.48, indicating a -24.08% decrease from the current share price, occurred on November 27, 2023.
- The closing price of Vanguard Small Cap Value Etf (VBR) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 22, 2024 | $214.2 | $211.7 | $2.50 | 671,151.0 | +1.34% |
| Nov 21, 2024 | $211.6 | $208.1 | $3.53 | 730,776.0 | +1.67% |
| Nov 20, 2024 | $207.7 | $205.8 | $1.90 | 396,240.0 | +0.32% |
| Nov 19, 2024 | $207.3 | $205.0 | $2.33 | 330,468.0 | -0.20% |
| Nov 18, 2024 | $208.2 | $206.5 | $1.65 | 1,525,611.0 | +0.23% |
| Nov 15, 2024 | $208.9 | $206.4 | $2.50 | 902,802.0 | -0.71% |
| Nov 14, 2024 | $211.3 | $208.1 | $3.27 | 597,680.0 | -0.89% |
| Nov 13, 2024 | $212.8 | $210.2 | $2.56 | 380,147.0 | -0.41% |
| Nov 12, 2024 | $213.9 | $210.7 | $3.21 | 428,818.0 | -1.23% |
| Nov 11, 2024 | $215.0 | $213.3 | $1.63 | 457,280.0 | +1.05% |
| Nov 08, 2024 | $212.2 | $210.4 | $1.75 | 538,961.0 | +0.35% |
| Nov 07, 2024 | $212.6 | $210.3 | $2.27 | 438,497.0 | -0.27% |
| Nov 06, 2024 | $211.7 | $208.4 | $3.29 | 595,581.0 | +4.48% |
| Nov 05, 2024 | $202.4 | $198.6 | $3.89 | 279,647.0 | +1.50% |
| Nov 04, 2024 | $200.9 | $198.6 | $2.33 | 358,531.0 | +0.30% |
| Nov 01, 2024 | $200.8 | $198.5 | $2.24 | 547,126.0 | +0.02% |
| Oct 31, 2024 | $201.8 | $198.7 | $3.12 | 304,100.0 | -1.30% |
| Oct 30, 2024 | $203.5 | $200.3 | $3.13 | 253,253.0 | +0.26% |
| Oct 29, 2024 | $201.0 | $199.5 | $1.49 | 379,275.0 | -0.19% |
| Oct 28, 2024 | $201.7 | $199.9 | $1.80 | 347,099.0 | +1.23% |
| Oct 25, 2024 | $201.4 | $198.5 | $2.93 | 361,149.0 | -0.75% |
| Oct 24, 2024 | $200.7 | $199.3 | $1.37 | 231,180.0 | +0.22% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $215.0 | $198.5 | $16.45 | 9,850,467.0 | +7.66% |
| 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% |
Vanguard Small Cap Value Etf Stock (VBR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $182.4 | $164.4 | $17.93 | 10,490,067.0 | +9.13% |
| Nov, 2023 | $165.5 | $150.6 | $14.98 | 9,980,274.0 | +8.66% |
| Oct, 2023 | $160.9 | $148.8 | $12.16 | 12,681,776.0 | -4.84% |
| Sep, 2023 | $170.7 | $157.2 | $13.50 | 9,182,866.0 | -5.32% |
| Aug, 2023 | $174.3 | $162.9 | $11.33 | 7,613,031.0 | -3.41% |
| Jul, 2023 | $174.8 | $161.1 | $13.69 | 6,942,742.0 | +5.44% |
| Jun, 2023 | $166.1 | $151.1 | $15.02 | 8,344,063.0 | +8.92% |
| May, 2023 | $158.7 | $149.7 | $8.91 | 8,961,395.0 | -3.42% |
| Apr, 2023 | $160.1 | $152.4 | $7.71 | 8,023,624.0 | -0.96% |
| Mar, 2023 | $172.5 | $147.9 | $24.59 | 14,045,986.0 | -6.23% |
| Feb, 2023 | $178.5 | $167.3 | $11.17 | 8,137,511.0 | -2.26% |
| Jan, 2023 | $173.3 | $157.1 | $16.15 | 10,595,319.0 | +9.07% |
Vanguard Small Cap Value Etf Stock (VBR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $171.1 | $155.2 | $15.96 | 13,970,344.0 | -6.33% |
| Nov, 2022 | $169.6 | $153.5 | $16.09 | 10,682,295.0 | +5.56% |
| Oct, 2022 | $161.3 | $143.5 | $17.81 | 10,462,962.0 | +12.00% |
| Sep, 2022 | $166.5 | $142.5 | $24.01 | 13,591,698.0 | -10.39% |
| Aug, 2022 | $173.6 | $159.8 | $13.73 | 8,921,991.0 | -2.75% |
| Jul, 2022 | $165.0 | $146.4 | $18.57 | 11,286,789.0 | +9.83% |
| Jun, 2022 | $171.6 | $145.5 | $26.06 | 13,845,225.0 | -10.75% |
| May, 2022 | $172.7 | $154.2 | $18.46 | 18,707,207.0 | +1.86% |
| Apr, 2022 | $180.2 | $164.5 | $15.70 | 12,391,130.0 | -6.34% |
| Mar, 2022 | $181.2 | $165.7 | $15.48 | 15,432,098.0 | +1.27% |
| Feb, 2022 | $177.9 | $163.1 | $14.80 | 11,394,676.0 | +1.63% |
| Jan, 2022 | $183.8 | $162.9 | $20.84 | 15,282,739.0 | -4.41% |
0.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):