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
09:30 209.70 209.70 209.70 209.70 8.4K
09:31 209.55 209.55 209.42 209.42 0.7K
09:32 209.58 209.58 209.58 209.58 0.2K
09:33 209.60 209.60 209.60 209.60 2.0K
09:35 209.68 209.68 209.68 209.68 0.5K
09:36 209.31 209.57 209.31 209.57 4.0K
09:38 209.35 209.35 209.35 209.35 0.3K
09:39 209.20 209.20 209.13 209.13 1.5K
09:41 209.15 209.15 209.15 209.15 0.7K
09:43 209.19 209.19 209.00 209.00 1.7K
09:44 209.10 209.10 209.10 209.10 1.2K
09:45 209.26 209.26 209.26 209.26 0.8K
09:47 209.47 209.47 209.47 209.47 0.3K
09:48 209.46 209.46 209.46 209.46 0.5K
09:50 209.52 209.52 209.52 209.52 1.8K
09:51 209.52 209.73 209.52 209.73 0.7K
09:52 209.67 209.67 209.67 209.67 4.9K
09:53 209.66 209.82 209.66 209.82 1.9K
09:54 209.87 209.87 209.87 209.87 0.5K
09:55 209.88 209.88 209.88 209.88 0.5K
09:56 210.03 210.03 210.03 210.03 1.2K
09:57 210.18 210.18 210.18 210.18 0.9K
10:00 210.23 210.23 209.78 209.86 3.3K
10:05 210.03 210.03 209.98 209.98 1.3K
10:06 209.97 209.97 209.97 209.97 1.6K
10:08 210.08 210.08 210.03 210.03 1.8K
10:10 210.15 210.15 210.08 210.08 0.9K
10:11 210.13 210.13 210.13 210.13 1.4K
10:13 210.06 210.06 210.06 210.06 0.5K
10:14 209.93 209.93 209.91 209.91 2.1K
10:16 209.89 209.89 209.89 209.89 0.8K
10:18 209.70 209.70 209.45 209.45 2.6K
10:19 209.40 209.40 209.40 209.40 0.3K
10:20 209.63 209.63 209.63 209.63 0.1K
10:21 209.59 209.59 209.58 209.58 0.5K
10:22 209.39 209.39 209.39 209.39 1.0K
10:23 209.39 209.51 209.39 209.51 1.2K
10:25 209.35 209.35 209.35 209.35 0.4K
10:28 209.46 209.48 209.41 209.41 1.4K
10:31 209.45 209.45 209.45 209.45 0.9K
10:34 209.34 209.41 209.34 209.41 1.3K
10:35 209.43 209.43 209.43 209.43 0.5K
10:37 209.33 209.33 209.33 209.33 0.3K
10:38 209.27 209.29 209.27 209.29 1.8K
10:39 209.28 209.28 209.27 209.28 1.2K
10:40 209.34 209.34 209.22 209.22 5.2K
10:41 209.23 209.23 209.15 209.15 1.3K
10:42 209.21 209.21 209.21 209.21 0.8K
10:43 209.22 209.34 209.22 209.34 0.3K
10:44 209.33 209.33 209.33 209.33 0.2K
10:45 209.31 209.31 209.31 209.31 0.6K
10:46 209.43 209.43 209.41 209.43 1.5K
10:47 209.45 209.46 209.45 209.46 2.0K
10:48 209.46 209.46 209.45 209.45 1.3K
10:49 209.44 209.53 209.44 209.53 0.6K
10:50 209.41 209.42 209.41 209.42 0.5K
10:52 209.57 209.59 209.57 209.59 0.4K
10:53 209.54 209.54 209.54 209.54 1.3K
11:00 209.86 209.86 209.86 209.86 1.5K
11:01 210.05 210.05 210.04 210.04 4.9K
11:02 209.95 209.95 209.95 209.95 0.8K
11:03 209.98 210.03 209.98 210.03 1.0K
11:06 209.96 209.96 209.96 209.96 1.8K
11:07 209.95 209.95 209.95 209.95 0.9K
11:10 209.92 209.92 209.92 209.92 0.2K
11:11 210.04 210.04 210.04 210.04 0.6K
11:12 209.99 209.99 209.99 209.99 0.5K
11:14 210.03 210.03 210.03 210.03 0.5K
11:16 209.86 209.86 209.86 209.86 1.0K
11:18 209.93 209.93 209.93 209.93 0.4K
11:19 210.06 210.06 210.06 210.06 0.4K
11:20 210.18 210.18 210.18 210.18 0.4K
11:22 210.16 210.16 210.16 210.16 0.8K
11:26 209.99 210.01 209.99 210.01 1.1K
11:28 209.93 209.93 209.93 209.93 0.9K
11:30 209.92 209.92 209.86 209.86 2.0K
11:31 210.03 210.03 210.03 210.03 0.3K
11:33 210.01 210.03 210.01 210.03 1.2K
11:35 209.97 209.97 209.97 209.97 0.5K
11:36 210.06 210.06 210.06 210.06 0.6K
11:38 209.93 209.93 209.93 209.93 0.3K
11:40 209.82 209.82 209.82 209.82 0.6K
11:42 209.98 209.98 209.98 209.98 0.9K
11:46 209.84 209.84 209.84 209.83 0.6K
11:47 209.67 209.67 209.67 209.67 0.4K
11:48 209.66 209.66 209.66 209.66 0.2K
11:50 209.73 209.73 209.73 209.73 0.5K
11:53 209.61 209.61 209.61 209.61 0.4K
11:55 209.63 209.63 209.63 209.63 0.4K
11:56 209.59 209.59 209.59 209.59 0.7K
11:57 209.67 209.71 209.67 209.69 0.9K
12:00 209.58 209.58 209.58 209.57 0.5K
12:02 209.61 209.65 209.61 209.65 2.0K
12:03 209.58 209.72 209.58 209.72 1.2K
12:07 209.75 209.75 209.71 209.71 0.7K
12:08 209.72 209.72 209.72 209.72 2.8K
12:09 209.74 209.74 209.70 209.73 2.1K
12:10 209.69 209.69 209.69 209.69 0.5K
12:14 209.62 209.62 209.62 209.62 0.5K
12:17 209.52 209.52 209.52 209.52 0.4K
12:20 209.53 209.53 209.53 209.53 1.1K
12:21 209.67 209.67 209.67 209.67 0.2K
12:23 209.56 209.60 209.56 209.60 0.6K
12:24 209.68 209.68 209.68 209.68 0.9K
12:27 209.77 209.77 209.77 209.77 0.3K
12:29 209.79 209.79 209.79 209.79 1.0K
12:30 209.77 209.77 209.71 209.71 0.3K
12:31 209.76 209.76 209.76 209.76 0.2K
12:32 209.69 209.71 209.69 209.71 1.1K
12:34 209.72 209.72 209.72 209.72 0.6K
12:36 209.77 209.83 209.71 209.71 1.0K
12:37 209.78 209.78 209.78 209.78 1.9K
12:39 209.89 209.89 209.89 209.89 0.5K
12:42 209.87 209.87 209.87 209.87 1.0K
12:46 209.91 209.91 209.91 209.91 1.1K
12:48 209.95 209.95 209.95 209.95 0.4K
12:50 209.99 209.99 209.99 209.99 0.4K
12:51 209.95 209.95 209.95 209.95 0.4K
12:52 209.89 209.89 209.89 209.89 0.4K
12:53 209.92 209.92 209.92 209.92 0.2K
12:54 209.94 209.94 209.94 209.93 0.9K
12:55 209.99 209.99 209.99 209.99 0.3K
12:56 210.01 210.01 210.01 210.01 0.5K
12:57 209.94 209.94 209.94 209.94 0.9K
13:03 209.89 209.89 209.89 209.89 0.8K
13:07 209.84 209.89 209.84 209.84 1.2K
13:08 209.81 209.81 209.81 209.81 1.1K
13:10 209.83 209.83 209.83 209.83 0.2K
13:11 209.86 209.86 209.86 209.86 0.5K
13:14 209.86 209.86 209.86 209.86 1.0K
13:16 209.91 209.91 209.91 209.91 0.1K
13:17 209.97 209.97 209.90 209.90 1.8K
13:19 209.91 209.91 209.91 209.91 0.7K
13:22 209.89 209.91 209.89 209.91 1.1K
13:23 210.01 210.01 210.01 210.01 0.6K
13:24 209.91 209.91 209.91 209.91 0.7K
13:26 209.82 209.82 209.82 209.82 0.4K
13:28 209.88 209.88 209.88 209.88 0.4K
13:30 209.96 209.96 209.96 209.96 0.2K
13:31 210.06 210.06 210.06 210.06 0.6K
13:32 210.01 210.05 210.01 210.05 0.4K
13:33 210.05 210.05 210.05 210.05 1.0K
13:35 209.95 209.95 209.95 209.95 0.4K
13:36 209.86 209.87 209.86 209.87 0.5K
13:37 210.05 210.05 209.99 209.99 0.6K
13:39 210.00 210.00 210.00 210.00 1.0K
13:42 210.03 210.03 210.03 210.03 0.2K
13:43 210.06 210.06 210.06 210.06 0.2K
13:44 210.04 210.04 210.04 210.04 0.4K
13:45 210.08 210.08 210.08 210.08 0.4K
13:48 210.08 210.08 210.08 210.08 0.4K
13:51 209.95 209.95 209.95 209.95 3.6K
13:56 209.81 209.81 209.81 209.81 3.9K
13:58 209.87 209.87 209.82 209.82 0.5K
13:59 209.76 209.76 209.76 209.76 0.9K
14:01 209.76 209.76 209.76 209.76 1.9K
14:07 209.65 209.66 209.65 209.66 1.3K
14:08 209.61 209.61 209.61 209.61 0.3K
14:09 209.55 209.56 209.55 209.56 1.2K
14:10 209.63 209.64 209.63 209.64 0.9K
14:11 209.67 209.75 209.67 209.75 2.7K
14:12 209.72 209.72 209.72 209.72 0.6K
14:16 209.72 209.72 209.66 209.66 1.2K
14:17 209.71 209.71 209.71 209.71 0.4K
14:18 209.68 209.77 209.68 209.69 3.2K
14:19 209.74 209.77 209.74 209.77 0.5K
14:20 209.71 209.81 209.71 209.81 1.6K
14:21 209.84 209.84 209.84 209.84 0.2K
14:22 209.81 209.81 209.81 209.81 0.3K
14:23 209.85 209.87 209.85 209.87 0.5K
14:24 209.93 209.93 209.91 209.91 1.5K
14:25 209.88 209.88 209.84 209.84 0.3K
14:26 209.85 209.85 209.85 209.85 0.4K
14:27 209.83 209.88 209.83 209.88 1.6K
14:28 209.94 209.94 209.90 209.90 1.0K
14:29 209.91 209.91 209.89 209.89 0.5K
14:30 209.87 209.87 209.85 209.85 0.8K
14:31 209.88 209.88 209.88 209.88 0.7K
14:32 209.73 209.73 209.73 209.73 0.1K
14:33 209.73 209.73 209.73 209.73 0.5K
14:35 209.83 209.87 209.83 209.87 0.6K
14:36 209.88 209.94 209.88 209.94 1.3K
14:39 209.88 209.88 209.88 209.88 3.7K
14:40 209.87 209.87 209.84 209.84 1.2K
14:43 209.99 209.99 209.99 209.99 0.2K
14:44 209.93 209.93 209.93 209.93 0.3K
14:45 209.91 209.96 209.91 209.96 0.8K
14:47 209.92 209.92 209.92 209.92 0.3K
14:48 209.93 209.93 209.93 209.93 0.8K
14:49 209.89 209.92 209.89 209.92 2.6K
14:50 209.91 210.00 209.91 210.00 1.5K
14:51 210.00 210.00 209.95 209.95 1.2K
14:52 210.01 210.04 210.01 210.04 1.2K
14:54 210.12 210.17 210.12 210.15 2.3K
14:57 210.21 210.21 210.19 210.19 0.9K
14:59 210.15 210.21 210.15 210.21 1.2K
15:00 210.22 210.24 210.18 210.18 2.5K
15:02 210.15 210.15 210.15 210.15 0.6K
15:04 210.23 210.26 210.18 210.18 6.7K
15:05 210.12 210.12 210.12 210.12 1.1K
15:06 210.16 210.16 210.16 210.16 0.5K
15:07 210.17 210.17 210.12 210.12 0.7K
15:08 210.06 210.06 210.06 210.06 0.4K
15:09 210.13 210.13 210.11 210.11 0.9K
15:10 210.03 210.13 210.03 210.13 2.6K
15:11 210.14 210.14 210.12 210.12 1.1K
15:12 210.10 210.18 210.10 210.18 1.7K
15:13 210.15 210.15 210.15 210.15 0.5K
15:14 210.12 210.14 210.12 210.14 0.7K
15:16 210.15 210.15 210.09 210.09 0.5K
15:17 210.06 210.06 210.06 210.06 0.7K
15:18 210.11 210.11 210.11 210.11 0.7K
15:20 210.14 210.14 210.14 210.14 0.2K
15:21 210.08 210.08 210.08 210.08 0.3K
15:22 210.02 210.14 210.02 210.14 0.7K
15:23 210.13 210.13 210.11 210.11 0.5K
15:24 210.12 210.12 210.12 210.12 0.9K
15:26 210.19 210.19 210.19 210.19 0.3K
15:27 210.19 210.21 210.19 210.21 1.6K
15:28 210.15 210.17 210.15 210.16 0.8K
15:29 210.12 210.15 210.12 210.15 0.5K
15:30 210.12 210.15 210.05 210.05 1.6K
15:31 210.15 210.15 210.15 210.15 3.8K
15:34 210.26 210.26 210.20 210.20 0.8K
15:35 210.13 210.13 210.13 210.13 0.6K
15:37 210.22 210.26 210.22 210.22 1.7K
15:38 210.22 210.22 210.22 210.22 1.5K
15:40 210.28 210.28 210.28 210.28 11.4K
15:43 210.25 210.27 210.25 210.27 1.9K
15:44 210.24 210.24 210.24 210.24 0.7K
15:45 210.33 210.33 210.33 210.33 0.3K
15:46 210.34 210.34 210.34 210.34 0.4K
15:47 210.33 210.33 210.33 210.33 0.3K
15:48 210.33 210.33 210.32 210.32 1.2K
15:49 210.34 210.34 210.34 210.34 3.1K
15:52 210.50 210.50 210.50 210.50 0.2K
15:53 210.50 210.50 210.49 210.49 2.6K
15:56 210.42 210.42 210.42 210.42 0.2K
15:57 210.40 210.40 210.33 210.33 0.8K
15:58 210.28 210.28 210.23 210.23 1.4K
15:59 210.18 210.18 210.07 210.14 3.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available