About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Vanguard Small-Cap Value ETF (NY:VBR)

229.75 -2.24 (-0.97%)
Streaming Delayed Price Updated: 3:25 PM EST, Feb 27, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2026 231.28 232.54 229.69 231.99 529,571 +1.45(+0.63%)
Feb 25, 2026 231.31 231.31 228.42 230.54 269,466 +0.43(+0.19%)
Feb 24, 2026 228.84 230.83 228.12 230.11 302,603 +1.63(+0.71%)
Feb 23, 2026 231.82 232.20 227.27 228.48 357,320 -4.30(-1.85%)
Feb 20, 2026 231.05 233.57 230.38 232.78 311,862 +1.08(+0.47%)
Feb 19, 2026 231.22 231.97 230.11 231.70 265,625 -0.24(-0.10%)
Feb 18, 2026 230.64 233.07 229.84 231.94 206,507 +1.14(+0.49%)
Feb 17, 2026 231.09 232.27 228.72 230.80 415,000 -0.51(-0.22%)
Feb 13, 2026 229.05 232.41 227.85 231.31 292,017 +2.33(+1.02%)
Feb 12, 2026 233.96 235.48 227.38 228.98 531,015 -3.54(-1.52%)
Feb 11, 2026 233.81 234.89 231.70 232.52 277,298 -0.05(-0.02%)
Feb 10, 2026 232.30 233.59 232.12 232.57 275,673 +0.63(+0.27%)
Feb 09, 2026 231.25 232.49 230.42 231.94 297,752 -0.16(-0.07%)
Feb 06, 2026 228.66 232.50 228.66 232.10 424,397 +5.40(+2.38%)
Feb 05, 2026 227.05 228.62 225.93 226.70 402,989 -1.66(-0.73%)
Feb 04, 2026 226.61 229.33 226.47 228.36 367,390 +2.72(+1.21%)
Feb 03, 2026 224.81 227.62 223.40 225.64 372,026 +0.68(+0.30%)
Feb 02, 2026 222.42 225.46 222.30 224.96 370,074 +1.87(+0.84%)
Jan 30, 2026 223.09 224.10 221.27 223.09 339,880 -0.98(-0.44%)
Jan 29, 2026 224.20 225.45 221.79 224.07 550,927 +1.00(+0.45%)
Jan 28, 2026 224.42 224.68 222.76 223.07 283,901 -1.01(-0.45%)
Jan 27, 2026 224.39 224.53 223.40 224.08 257,809 -0.31(-0.14%)
Jan 26, 2026 224.93 225.61 223.54 224.39 386,294 -0.04(-0.02%)
Jan 23, 2026 226.42 226.87 223.60 224.43 272,221 -2.60(-1.15%)
Jan 22, 2026 227.77 229.19 226.60 227.03 304,413 +0.06(+0.03%)
Jan 21, 2026 223.72 227.62 223.59 226.97 546,133 +5.32(+2.40%)
Jan 20, 2026 222.07 223.78 221.25 221.65 343,754 -3.39(-1.51%)
Jan 16, 2026 225.54 225.98 224.47 225.04 292,259 -0.65(-0.29%)
Jan 15, 2026 224.07 226.09 223.79 225.69 316,561 +2.54(+1.14%)
Jan 14, 2026 221.90 223.44 221.58 223.15 266,017 +1.24(+0.56%)
Jan 13, 2026 222.39 222.90 221.14 221.91 3,435,797 +0.07(+0.03%)
Jan 12, 2026 221.22 221.98 220.34 221.84 327,645 -0.22(-0.10%)
Jan 09, 2026 221.29 222.57 220.05 222.06 344,014 +1.42(+0.64%)
Jan 08, 2026 216.98 221.12 216.98 220.64 376,093 +3.10(+1.43%)
Jan 07, 2026 220.19 220.52 217.29 217.54 388,546 -2.47(-1.12%)
Jan 06, 2026 216.64 220.11 216.35 220.01 578,892 +2.96(+1.36%)
Jan 05, 2026 214.62 218.00 214.45 217.05 434,860 +2.63(+1.23%)
Jan 02, 2026 212.54 214.92 211.34 214.42 496,022 +2.63(+1.24%)
Dec 31, 2025 213.76 214.03 211.78 211.79 223,389 -2.14(-1.00%)
Dec 30, 2025 214.40 214.69 213.83 213.93 365,059 -0.50(-0.23%)
Dec 29, 2025 214.98 215.53 214.05 214.43 506,578 -0.97(-0.45%)
Dec 26, 2025 215.31 215.41 214.51 215.40 267,703 +0.10(+0.05%)
Dec 24, 2025 214.70 215.74 214.55 215.30 334,711 +0.53(+0.25%)
Dec 23, 2025 215.39 215.81 214.35 214.77 324,788 -0.84(-0.39%)
Dec 22, 2025 214.96 216.15 214.92 215.61 263,430 +1.42(+0.66%)
Dec 19, 2025 213.58 214.76 213.47 214.19 465,995 +0.46(+0.21%)
Dec 18, 2025 214.53 215.69 213.34 213.74 418,931 +0.61(+0.28%)
Dec 17, 2025 213.45 215.48 212.71 213.13 545,458 -0.08(-0.04%)
Dec 16, 2025 214.58 215.13 212.31 213.21 305,922 -1.42(-0.66%)
Dec 15, 2025 216.30 216.33 213.82 214.63 249,157 -0.31(-0.14%)
Dec 12, 2025 217.58 217.83 214.48 214.94 284,551 -2.04(-0.94%)
Dec 11, 2025 214.66 217.22 214.62 216.98 307,324 +2.25(+1.05%)
Dec 10, 2025 210.68 215.51 210.56 214.73 312,284 +4.29(+2.04%)
Dec 09, 2025 210.05 212.01 209.63 210.44 252,115 -0.05(-0.02%)
Dec 08, 2025 211.93 212.24 210.38 210.49 297,624 -1.22(-0.58%)
Dec 05, 2025 211.45 212.87 211.19 211.72 340,067 +0.28(+0.13%)
Dec 04, 2025 210.89 212.34 210.64 211.44 234,406 +0.19(+0.09%)
Dec 03, 2025 209.28 211.35 209.23 211.25 319,757 +2.30(+1.10%)
Dec 02, 2025 210.52 210.64 208.80 208.95 376,737 -0.90(-0.43%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.