Vanguard Small-Cap Value Index Fund ETF Shares

VBR
🏛️ usa →
209.39
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 210.27 210.27 210.27 210.27 6.8K
09:33 210.05 210.12 210.05 210.12 1.6K
09:38 209.79 209.79 209.79 209.79 0.3K
09:39 209.73 209.73 209.73 209.73 0.6K
09:43 209.72 209.72 209.63 209.63 1.1K
09:45 209.39 209.39 209.30 209.30 2.3K
09:46 209.32 209.37 209.32 209.37 1.6K
09:47 209.72 209.72 209.72 209.72 0.2K
09:48 209.74 209.88 209.74 209.88 2.2K
09:50 209.90 209.90 209.90 209.90 0.3K
09:51 209.91 209.91 209.91 209.91 0.4K
09:52 209.89 209.89 209.80 209.83 0.6K
09:53 209.69 209.69 209.69 209.69 0.3K
09:55 209.55 209.55 209.54 209.54 0.7K
09:56 209.51 209.51 209.51 209.51 0.3K
09:57 209.51 209.71 209.51 209.71 0.5K
09:58 209.83 209.89 209.83 209.89 0.2K
09:59 209.85 209.85 209.77 209.76 1.4K
10:00 210.05 210.08 210.05 210.08 0.9K
10:01 209.84 210.08 209.84 210.08 1.1K
10:03 209.75 209.80 209.75 209.80 0.9K
10:06 209.66 209.66 209.62 209.62 3.5K
10:07 209.47 209.50 209.47 209.50 0.6K
10:08 209.45 209.45 209.45 209.45 0.3K
10:09 209.38 209.38 209.38 209.38 1.4K
10:10 209.66 209.66 209.66 209.66 1.1K
10:11 209.82 209.90 209.77 209.90 1.1K
10:12 209.70 209.70 209.70 209.70 0.6K
10:13 209.68 209.79 209.66 209.66 1.3K
10:15 209.68 209.68 209.68 209.68 1.1K
10:17 209.46 209.46 209.46 209.46 2.0K
10:20 209.22 209.22 209.22 209.22 0.7K
10:23 209.34 209.34 209.34 209.34 0.5K
10:26 209.01 209.09 209.01 209.09 0.9K
10:27 209.00 209.00 208.96 208.96 1.0K
10:28 209.03 209.03 209.03 209.03 0.7K
10:29 209.03 209.03 209.03 209.03 0.8K
10:30 209.02 209.02 208.99 208.99 0.6K
10:31 209.00 209.00 209.00 209.00 1.4K
10:36 208.58 208.62 208.58 208.62 0.9K
10:37 208.72 208.72 208.72 208.72 0.3K
10:38 208.77 208.77 208.77 208.77 0.3K
10:39 208.69 208.69 208.69 208.69 0.3K
10:40 208.65 208.65 208.65 208.65 1.1K
10:41 208.62 208.62 208.62 208.62 0.3K
10:42 208.60 208.61 208.60 208.61 0.8K
10:45 208.71 208.77 208.71 208.77 0.4K
10:46 208.81 208.87 208.81 208.87 0.7K
10:47 208.85 208.85 208.85 208.85 0.3K
10:48 208.85 208.85 208.85 208.85 0.3K
10:50 208.69 208.69 208.69 208.69 0.4K
10:51 208.78 208.78 208.78 208.78 0.8K
10:54 208.82 208.82 208.82 208.82 0.7K
10:57 208.81 208.81 208.81 208.81 0.8K
10:58 208.80 208.87 208.80 208.87 0.5K
10:59 208.91 208.91 208.85 208.89 0.7K
11:00 208.96 208.97 208.91 208.91 1.0K
11:01 208.95 208.95 208.95 208.95 0.4K
11:02 209.03 209.03 209.01 209.01 0.4K
11:03 208.99 208.99 208.99 208.99 0.9K
11:04 208.99 208.99 208.90 208.95 1.1K
11:07 208.78 208.78 208.78 208.78 0.4K
11:09 208.85 208.85 208.85 208.85 0.2K
11:10 208.82 208.82 208.81 208.81 0.7K
11:13 208.92 208.92 208.87 208.87 2.3K
11:15 208.87 208.87 208.87 208.87 0.2K
11:16 208.84 208.84 208.82 208.82 0.9K
11:17 208.83 208.83 208.83 208.83 0.4K
11:18 208.98 208.98 208.98 208.98 0.7K
11:19 208.98 208.98 208.98 208.98 0.6K
11:20 208.96 208.96 208.96 208.96 0.5K
11:21 209.02 209.02 209.02 209.02 0.3K
11:22 209.06 209.06 209.03 209.03 1.1K
11:23 209.02 209.04 209.02 209.04 0.6K
11:25 209.23 209.27 209.23 209.27 0.6K
11:27 209.28 209.28 209.26 209.26 0.5K
11:29 209.29 209.29 209.29 209.29 0.8K
11:33 209.21 209.21 209.17 209.17 1.1K
11:34 209.20 209.26 209.19 209.25 0.9K
11:35 209.27 209.29 209.27 209.29 0.9K
11:37 209.18 209.21 209.18 209.20 0.7K
11:38 209.21 209.23 209.21 209.22 0.8K
11:40 209.11 209.12 209.06 209.09 1.1K
11:41 209.08 209.08 208.98 208.98 0.9K
11:42 208.99 208.99 208.99 208.99 0.4K
11:43 208.95 208.95 208.95 208.95 0.4K
11:45 208.79 208.82 208.79 208.82 0.8K
11:49 208.80 208.80 208.80 208.80 1.1K
11:50 208.74 208.74 208.74 208.74 0.5K
11:52 208.82 208.82 208.82 208.82 1.1K
11:55 208.89 208.89 208.89 208.89 0.6K
11:56 208.81 208.81 208.71 208.71 1.6K
11:58 208.69 208.69 208.69 208.69 0.3K
11:59 208.69 208.70 208.69 208.70 0.5K
12:00 208.81 208.81 208.81 208.81 0.3K
12:01 208.78 208.78 208.73 208.73 1.1K
12:02 208.68 208.69 208.68 208.69 0.3K
12:03 208.68 208.68 208.68 208.68 1.4K
12:04 208.72 208.72 208.72 208.72 0.4K
12:05 208.75 208.75 208.75 208.75 0.4K
12:06 208.73 208.73 208.73 208.73 0.4K
12:08 208.84 208.84 208.84 208.84 0.5K
12:09 208.90 208.90 208.84 208.84 0.2K
12:10 208.87 209.04 208.87 209.04 1.3K
12:12 208.84 208.84 208.84 208.84 0.4K
12:13 208.82 208.82 208.82 208.82 0.8K
12:16 208.76 208.76 208.76 208.76 0.5K
12:18 208.71 208.71 208.71 208.71 0.3K
12:19 208.65 208.65 208.65 208.65 0.6K
12:22 208.55 208.55 208.55 208.55 0.6K
12:23 208.54 208.54 208.54 208.54 0.2K
12:24 208.60 208.60 208.60 208.60 1.4K
12:25 208.67 208.78 208.67 208.78 0.8K
12:26 208.75 208.85 208.75 208.84 0.9K
12:27 208.85 208.85 208.85 208.85 0.5K
12:29 208.89 208.93 208.87 208.87 1.6K
12:31 208.93 208.93 208.93 208.93 0.7K
12:36 208.80 208.84 208.80 208.84 0.9K
12:38 208.88 208.88 208.86 208.86 1.0K
12:41 208.78 208.78 208.78 208.78 0.3K
12:42 208.72 208.72 208.72 208.72 1.2K
12:45 208.71 208.71 208.71 208.71 0.5K
12:46 208.73 208.73 208.67 208.67 0.6K
12:47 208.70 208.72 208.70 208.72 0.8K
12:48 208.73 208.73 208.73 208.73 3.2K
12:49 208.76 208.80 208.76 208.80 2.3K
12:50 208.76 208.76 208.76 208.76 0.5K
12:51 208.65 208.65 208.65 208.65 3.1K
12:55 208.61 208.61 208.61 208.61 0.5K
12:57 208.57 208.57 208.57 208.57 0.2K
12:58 208.58 208.59 208.58 208.59 0.4K
13:00 208.60 208.60 208.45 208.44 1.3K
13:01 208.51 208.59 208.51 208.58 1.0K
13:02 208.68 208.68 208.68 208.68 0.6K
13:03 208.63 208.63 208.63 208.63 0.6K
13:06 208.63 208.65 208.54 208.65 0.9K
13:07 208.61 208.65 208.61 208.65 1.4K
13:12 208.57 208.57 208.57 208.57 0.2K
13:13 208.54 208.54 208.51 208.51 1.3K
13:14 208.45 208.45 208.45 208.45 0.3K
13:15 208.49 208.49 208.49 208.49 0.5K
13:16 208.55 208.62 208.55 208.62 0.6K
13:17 208.59 208.60 208.59 208.59 1.6K
13:19 208.51 208.52 208.51 208.52 0.8K
13:21 208.54 208.54 208.54 208.54 0.3K
13:25 208.70 208.70 208.70 208.70 0.4K
13:26 208.73 208.77 208.73 208.77 0.7K
13:27 208.81 208.81 208.81 208.81 0.4K
13:28 208.82 208.82 208.82 208.82 0.4K
13:30 208.82 208.82 208.82 208.82 1.6K
13:35 208.83 208.83 208.82 208.82 0.6K
13:36 208.86 208.86 208.86 208.86 0.2K
13:37 208.90 208.90 208.90 208.90 0.5K
13:39 208.98 209.04 208.98 209.04 1.5K
13:42 208.94 208.94 208.92 208.94 1.3K
13:46 208.94 208.94 208.94 208.94 0.3K
13:47 208.92 208.92 208.92 208.92 0.4K
13:49 208.96 208.96 208.96 208.96 0.3K
13:50 208.98 208.98 208.98 208.98 0.4K
13:51 208.94 208.94 208.94 208.94 0.2K
13:52 208.96 208.96 208.96 208.96 0.4K
13:53 208.98 208.98 208.98 208.98 0.2K
13:54 208.90 208.90 208.90 208.90 0.3K
13:57 209.06 209.09 209.06 209.09 0.6K
13:59 209.03 209.03 209.03 209.03 0.9K
14:02 209.08 209.08 209.08 209.08 0.7K
14:03 209.17 209.17 209.17 209.17 0.3K
14:06 209.13 209.16 209.13 209.16 1.0K
14:08 209.08 209.15 209.08 209.15 0.3K
14:09 209.16 209.16 209.13 209.16 1.0K
14:10 209.16 209.21 209.16 209.20 0.4K
14:11 209.21 209.21 209.21 209.21 0.4K
14:12 209.24 209.24 209.24 209.24 0.9K
14:13 209.25 209.25 209.25 209.25 0.1K
14:14 209.14 209.14 209.14 209.14 0.4K
14:15 209.17 209.17 209.17 209.17 1.2K
14:20 209.14 209.14 209.14 209.14 0.2K
14:21 209.22 209.22 209.22 209.22 0.7K
14:23 209.31 209.31 209.31 209.31 0.5K
14:24 209.25 209.25 209.25 209.25 0.8K
14:25 209.33 209.33 209.33 209.33 0.1K
14:26 209.32 209.32 209.32 209.32 1.1K
14:27 209.31 209.31 209.31 209.31 0.3K
14:30 209.33 209.35 209.33 209.35 0.5K
14:31 209.29 209.29 209.22 209.22 0.7K
14:32 209.32 209.34 209.32 209.34 1.0K
14:33 209.38 209.38 209.38 209.38 0.6K
14:35 209.24 209.24 209.24 209.24 0.6K
14:36 209.22 209.22 209.22 209.22 0.6K
14:39 209.23 209.23 209.23 209.23 0.4K
14:40 209.28 209.28 209.28 209.28 0.7K
14:41 209.26 209.33 209.26 209.30 1.3K
14:42 209.30 209.35 209.30 209.35 0.5K
14:43 209.25 209.25 209.25 209.25 0.3K
14:44 209.23 209.23 209.23 209.23 1.3K
14:45 209.23 209.23 209.23 209.23 0.2K
14:46 209.25 209.28 209.25 209.28 1.5K
14:48 209.26 209.30 209.26 209.27 1.6K
14:52 209.20 209.20 209.20 209.20 0.3K
14:53 209.12 209.12 209.12 209.12 16.1K
14:54 209.15 209.15 209.15 209.15 0.4K
14:55 209.16 209.16 209.16 209.16 1.4K
14:56 209.13 209.13 209.13 209.13 0.8K
14:57 209.16 209.16 209.16 209.16 0.1K
14:58 209.16 209.21 209.15 209.21 1.0K
14:59 209.20 209.20 209.20 209.20 0.8K
15:01 209.14 209.14 209.14 209.14 0.5K
15:02 209.11 209.11 209.08 209.08 1.7K
15:03 209.13 209.13 209.13 209.13 1.8K
15:04 209.13 209.13 209.12 209.12 0.3K
15:05 209.09 209.09 209.09 209.09 0.4K
15:06 209.05 209.06 209.05 209.06 0.3K
15:07 209.07 209.07 209.07 209.07 1.1K
15:08 208.95 208.95 208.95 208.95 0.5K
15:09 208.92 208.92 208.92 208.92 0.3K
15:10 208.91 208.91 208.91 208.91 0.8K
15:12 208.82 208.82 208.79 208.79 0.4K
15:13 208.83 208.83 208.75 208.75 1.0K
15:16 208.77 208.82 208.77 208.77 1.3K
15:17 208.83 208.83 208.75 208.75 1.5K
15:18 208.79 208.81 208.79 208.81 0.6K
15:20 208.86 208.86 208.86 208.86 0.6K
15:22 208.89 208.89 208.85 208.85 0.7K
15:23 208.84 208.84 208.77 208.77 2.0K
15:24 208.87 208.87 208.87 208.87 1.2K
15:27 208.85 208.86 208.79 208.79 0.6K
15:29 208.86 208.86 208.86 208.86 1.4K
15:30 208.80 208.80 208.80 208.80 0.4K
15:32 208.78 208.78 208.78 208.78 0.3K
15:34 208.70 208.72 208.70 208.72 0.6K
15:35 208.74 208.74 208.70 208.70 0.6K
15:36 208.77 208.81 208.77 208.81 1.2K
15:37 208.76 208.76 208.76 208.76 0.5K
15:38 208.73 208.73 208.73 208.73 0.7K
15:39 208.69 208.69 208.67 208.67 0.5K
15:40 208.67 208.67 208.67 208.67 0.3K
15:41 208.68 208.72 208.68 208.72 0.9K
15:43 208.73 208.73 208.72 208.72 2.2K
15:44 208.80 208.80 208.80 208.80 0.5K
15:45 208.85 208.90 208.85 208.85 1.0K
15:46 208.94 208.98 208.91 208.98 1.2K
15:47 208.99 209.03 208.99 209.03 1.2K
15:48 209.00 209.00 209.00 209.00 0.8K
15:50 209.09 209.09 209.09 209.09 1.5K
15:52 209.08 209.08 209.06 209.06 0.7K
15:53 209.05 209.08 209.05 209.08 2.7K
15:54 209.08 209.08 209.07 209.07 0.9K
15:55 209.17 209.26 209.17 209.26 1.8K
15:56 209.03 209.03 209.03 209.02 1.8K
15:57 209.05 209.08 209.05 209.08 0.9K
15:58 209.01 209.01 209.01 209.01 1.9K
15:59 209.05 209.05 208.99 209.05 3.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available