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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 158.35 159.08 157.58 158.80 0.6M
2022-12-29 157.44 159.89 157.20 159.55 0.6M
2022-12-28 159.86 160.00 156.48 156.49 0.9M
2022-12-27 159.60 160.05 158.65 159.48 0.6M
2022-12-23 157.92 159.32 157.18 159.30 0.5M
2022-12-22 158.68 158.74 155.17 157.80 0.6M
2022-12-21 159.66 161.20 159.34 160.72 0.6M
2022-12-20 157.38 158.81 156.92 157.89 0.7M
2022-12-19 158.81 159.50 156.68 157.41 1.4M
2022-12-16 158.57 159.34 157.37 158.60 0.6M
2022-12-15 161.84 162.32 159.72 160.26 0.8M
2022-12-14 164.76 165.74 162.59 163.71 0.5M
2022-12-13 168.27 168.49 163.72 164.55 0.9M
2022-12-12 162.56 164.16 161.45 163.91 0.5M
2022-12-09 162.87 163.67 161.98 161.99 0.5M
2022-12-08 164.10 164.88 162.91 163.43 0.5M
2022-12-07 163.22 164.31 162.56 162.81 0.5M
2022-12-06 164.94 165.27 162.20 163.46 0.4M
2022-12-05 168.56 168.56 164.33 164.85 0.6M
2022-12-02 167.50 170.00 167.00 169.37 0.9M
2022-12-01 170.04 171.14 168.62 169.08 0.6M
2022-11-30 166.51 169.58 164.54 169.54 0.5M
2022-11-29 165.71 166.95 165.56 166.23 0.5M
2022-11-28 166.87 167.80 164.85 165.23 0.5M
2022-11-25 167.67 168.97 167.55 168.57 0.2M
2022-11-23 167.39 168.18 166.86 167.67 0.4M
2022-11-22 166.22 167.80 166.01 167.61 0.5M
2022-11-21 164.40 165.32 163.80 164.95 0.6M
2022-11-18 165.36 165.85 163.64 165.10 0.5M
2022-11-17 162.40 163.83 161.66 163.83 0.6M
2022-11-16 165.97 166.35 164.13 164.51 0.5M
2022-11-15 167.17 168.33 165.72 166.92 0.6M
2022-11-14 166.00 167.51 164.93 164.93 0.4M
2022-11-11 166.72 167.91 166.05 166.77 0.7M
2022-11-10 162.82 165.90 162.82 165.71 0.7M
2022-11-09 159.42 160.45 156.92 157.24 0.4M
2022-11-08 160.66 162.39 158.91 160.62 0.5M
2022-11-07 160.00 160.67 158.75 160.54 0.4M
2022-11-04 158.47 160.01 156.35 158.95 0.4M
2022-11-03 155.19 157.15 153.49 156.16 0.6M
2022-11-02 160.74 162.15 156.67 156.75 0.6M
2022-11-01 162.26 162.55 160.39 161.21 0.5M
2022-10-31 159.73 161.32 159.44 160.61 0.4M
2022-10-28 157.94 160.67 157.31 160.51 0.6M
2022-10-27 158.57 159.81 157.43 157.77 0.6M
2022-10-26 157.00 159.25 156.23 157.08 0.8M
2022-10-25 153.27 156.96 152.95 156.76 0.5M
2022-10-24 152.88 153.71 151.73 153.28 0.5M
2022-10-21 149.31 152.44 148.32 152.12 0.4M
2022-10-20 151.38 152.95 148.69 149.11 0.3M
2022-10-19 152.15 153.20 149.93 151.45 0.4M
2022-10-18 154.09 155.49 152.31 153.55 0.6M
2022-10-17 150.18 152.01 150.18 151.27 0.5M
2022-10-14 152.02 152.94 147.50 147.71 0.5M
2022-10-13 144.79 151.66 143.51 150.89 0.7M
2022-10-12 147.94 148.38 146.54 147.25 0.4M
2022-10-11 147.00 149.83 146.07 147.97 0.6M
2022-10-10 148.56 149.29 146.85 147.77 0.3M
2022-10-07 149.95 150.26 147.27 148.00 0.4M
2022-10-06 151.93 153.27 150.76 151.24 0.4M
2022-10-05 151.35 153.27 150.23 152.66 0.4M
2022-10-04 149.96 153.54 149.96 153.47 0.5M
2022-10-03 145.10 148.33 143.88 147.39 0.6M
2022-09-30 144.15 146.39 143.21 143.40 0.5M
2022-09-29 145.82 145.91 142.67 144.38 0.9M
2022-09-28 144.68 148.30 144.05 147.49 0.8M
2022-09-27 145.50 146.35 142.48 143.76 0.9M
2022-09-26 145.54 147.45 143.40 143.89 1.9M
2022-09-23 147.99 148.04 144.58 146.47 1.0M
2022-09-22 153.95 153.95 150.50 150.75 1.8M
2022-09-21 156.97 158.17 153.75 153.80 0.3M
2022-09-20 157.19 157.19 154.95 156.03 0.4M
2022-09-19 155.05 158.66 154.99 158.44 0.4M
2022-09-16 156.58 156.86 154.81 156.48 0.5M
2022-09-15 158.72 160.89 157.97 158.50 0.4M
2022-09-14 159.94 160.09 157.70 159.44 0.4M
2022-09-13 162.17 162.96 159.04 159.57 0.4M
2022-09-12 165.05 166.49 164.83 165.74 0.3M
2022-09-09 162.50 164.24 162.30 163.99 0.4M
2022-09-08 158.87 161.11 157.99 161.10 0.4M
2022-09-07 156.38 159.98 156.31 159.71 0.4M
2022-09-06 158.78 158.96 156.00 156.71 0.5M
2022-09-02 160.45 161.44 157.46 158.12 0.4M
2022-09-01 158.98 158.99 156.98 158.77 0.5M
2022-08-31 161.47 161.72 159.84 160.02 0.3M
2022-08-30 163.91 163.91 160.57 161.18 0.5M
2022-08-29 163.39 164.91 162.73 163.57 0.3M
2022-08-26 169.35 169.59 164.47 164.49 0.4M
2022-08-25 167.20 169.23 166.75 169.23 0.3M
2022-08-24 165.82 166.90 165.29 166.47 0.3M
2022-08-23 166.22 167.61 165.64 165.80 0.5M
2022-08-22 167.26 167.26 165.40 165.67 0.3M
2022-08-19 170.47 170.68 168.72 169.22 0.3M
2022-08-18 171.12 172.08 170.62 171.92 0.4M
2022-08-17 171.29 171.69 169.61 170.73 0.3M
2022-08-16 171.30 173.58 171.30 172.87 0.4M
2022-08-15 170.16 171.67 169.65 171.53 0.6M
2022-08-12 169.83 171.45 169.25 171.45 0.3M
2022-08-11 168.72 170.47 168.62 168.91 0.3M
2022-08-10 165.94 167.55 165.94 167.29 0.8M
2022-08-09 164.57 164.72 163.10 163.75 0.3M
2022-08-08 164.43 166.15 164.37 164.78 0.4M
2022-08-05 161.22 163.58 161.13 163.45 0.3M
2022-08-04 163.69 163.77 162.48 162.66 0.3M
2022-08-03 163.57 164.38 162.42 163.72 0.4M
2022-08-02 163.87 164.39 162.37 162.60 0.4M
2022-08-01 163.56 165.13 162.38 164.45 0.5M
2022-07-29 163.11 165.02 162.62 164.54 0.8M
2022-07-28 160.89 162.78 159.45 162.72 0.4M
2022-07-27 158.52 160.80 157.76 160.25 0.5M
2022-07-26 158.00 158.55 157.18 157.65 0.3M
2022-07-25 157.55 158.73 156.72 158.55 0.5M
2022-07-22 158.41 159.43 156.06 157.08 0.5M
2022-07-21 156.74 158.20 155.37 158.20 0.3M
2022-07-20 156.01 158.00 155.45 157.74 0.9M
2022-07-19 153.10 156.48 152.77 156.38 0.6M
2022-07-18 152.68 153.67 151.08 151.40 0.6M
2022-07-15 150.00 151.31 148.33 151.25 0.5M
2022-07-14 147.64 148.49 146.45 148.32 0.6M
2022-07-13 148.88 150.91 148.20 150.17 0.5M
2022-07-12 149.87 152.44 149.87 150.75 2.3M
2022-07-11 151.21 152.02 150.40 150.71 0.4M
2022-07-08 152.70 153.46 151.21 152.23 0.6M
2022-07-07 151.19 153.25 151.19 152.84 0.5M
2022-07-06 150.76 151.74 148.12 149.93 0.7M
2022-07-05 149.48 151.12 147.01 151.12 0.6M
2022-07-01 149.46 152.21 148.31 151.94 0.6M
2022-06-30 148.86 151.42 147.65 149.82 0.6M
2022-06-29 152.55 152.55 149.91 150.95 0.5M
2022-06-28 155.48 156.97 152.50 152.64 1.0M
2022-06-27 154.39 155.43 153.09 154.32 0.6M
2022-06-24 149.91 153.71 149.55 153.61 0.9M
2022-06-23 148.78 149.11 146.41 148.53 0.6M
2022-06-22 147.44 150.12 147.41 149.04 0.6M
2022-06-21 149.71 151.05 148.60 149.69 0.9M
2022-06-17 147.39 149.00 145.54 147.45 1.0M
2022-06-16 150.61 150.72 145.83 146.67 1.1M
2022-06-15 153.80 155.84 151.82 153.97 0.5M
2022-06-14 153.72 154.32 150.89 152.34 1.0M
2022-06-13 156.68 156.84 152.23 152.92 1.1M
2022-06-10 162.19 162.90 160.02 160.45 0.6M
2022-06-09 167.76 167.86 164.84 164.87 0.3M
2022-06-08 170.61 170.65 167.90 168.52 0.3M
2022-06-07 168.28 171.60 168.00 171.59 0.3M
2022-06-06 170.10 170.32 169.01 169.63 0.4M
2022-06-03 168.74 169.19 167.67 168.37 0.4M
2022-06-02 167.05 169.85 166.55 169.84 0.5M
2022-06-01 168.68 169.11 164.55 166.92 0.6M
2022-05-31 168.97 169.35 166.94 167.86 0.6M
2022-05-27 166.56 169.53 166.48 169.53 0.4M
2022-05-26 163.60 166.89 163.52 166.09 0.4M
2022-05-25 158.87 163.22 158.54 162.52 0.6M
2022-05-24 159.57 159.96 156.06 159.33 0.4M
2022-05-23 160.12 161.57 158.54 160.84 0.6M
2022-05-20 160.81 160.99 155.01 158.57 0.8M
2022-05-19 158.43 161.15 157.84 159.23 0.6M
2022-05-18 164.06 164.25 159.18 159.96 0.6M
2022-05-17 163.58 165.85 162.68 165.85 0.5M
2022-05-16 160.89 162.19 159.62 160.96 0.5M
2022-05-13 158.91 162.13 158.85 161.03 0.5M
2022-05-12 155.56 158.29 154.23 157.18 1.4M
2022-05-11 158.84 161.96 155.80 156.07 4.5M
2022-05-10 161.47 161.89 155.77 158.54 1.0M
2022-05-09 163.01 163.55 159.05 159.78 0.8M
2022-05-06 166.33 166.65 163.18 165.24 1.1M
2022-05-05 171.06 171.11 165.30 166.98 1.0M
2022-05-04 168.46 172.69 166.67 172.49 0.5M
2022-05-03 165.60 168.74 165.53 167.98 0.8M
2022-05-02 164.82 166.55 161.88 165.42 1.0M
2022-04-29 168.88 170.37 164.50 164.79 0.5M
2022-04-28 167.81 170.16 164.98 169.46 0.6M
2022-04-27 166.80 168.02 165.25 166.32 0.7M
2022-04-26 169.64 170.26 166.29 166.35 0.4M
2022-04-25 169.14 170.96 166.17 170.80 0.6M
2022-04-22 174.37 174.61 170.31 170.41 0.6M
2022-04-21 179.78 180.20 174.51 175.04 0.4M
2022-04-20 177.83 179.23 177.51 178.24 0.5M
2022-04-19 173.68 177.12 173.61 176.84 0.4M
2022-04-18 173.33 174.34 172.61 173.38 0.7M
2022-04-14 174.48 175.59 173.48 173.58 1.2M
2022-04-13 171.72 174.42 171.72 174.22 0.4M
2022-04-12 172.49 174.18 170.82 171.37 0.5M
2022-04-11 171.38 173.50 170.92 171.16 0.5M
2022-04-08 171.49 173.10 170.68 171.71 0.4M
2022-04-07 172.00 172.17 169.03 171.39 0.5M
2022-04-06 172.50 172.70 170.78 171.84 0.5M
2022-04-05 176.48 177.57 172.96 173.27 1.9M
2022-04-04 177.26 177.26 175.51 176.39 0.8M
2022-04-01 177.07 177.78 175.44 177.06 0.4M
2022-03-31 178.16 179.33 175.86 175.94 0.4M
2022-03-30 180.60 180.98 177.53 178.26 0.9M
2022-03-29 178.58 181.16 178.55 180.88 0.5M
2022-03-28 177.71 177.71 175.62 177.47 0.6M
2022-03-25 176.31 178.16 176.18 178.16 0.4M
2022-03-24 175.25 176.24 174.45 176.24 0.4M
2022-03-23 176.69 176.85 174.50 174.64 1.0M
2022-03-22 177.47 179.20 176.90 177.63 1.6M
2022-03-21 177.20 178.72 175.59 176.73 0.4M
2022-03-18 175.34 177.13 174.44 176.91 1.7M
2022-03-17 173.45 176.24 173.45 176.01 0.3M
2022-03-16 171.75 174.28 170.40 174.26 1.8M
2022-03-15 168.67 170.44 168.17 170.39 0.4M
2022-03-14 170.32 170.77 167.60 168.42 0.4M
2022-03-11 171.75 172.55 169.38 169.49 0.3M
2022-03-10 168.34 171.02 168.15 170.99 0.4M
2022-03-09 169.42 171.25 168.85 170.29 0.4M
2022-03-08 166.92 170.10 165.68 166.29 0.7M
2022-03-07 171.42 171.48 165.83 165.83 0.5M
2022-03-04 172.03 172.43 169.59 171.49 0.5M
2022-03-03 175.31 175.62 172.23 174.00 0.5M
2022-03-02 171.49 175.51 170.88 174.76 0.6M
2022-03-01 173.17 174.04 168.77 169.92 0.8M
2022-02-28 171.41 174.40 171.10 173.74 0.5M
2022-02-25 169.29 173.72 169.12 173.62 0.5M
2022-02-24 163.42 169.18 163.08 168.71 0.9M
2022-02-23 170.78 171.79 166.96 167.31 0.5M
2022-02-22 171.61 172.69 168.81 169.80 0.6M
2022-02-18 172.35 174.51 171.67 172.38 0.7M
2022-02-17 174.96 175.48 172.56 172.94 0.5M
2022-02-16 174.52 176.81 174.17 176.32 0.5M
2022-02-15 172.62 175.36 172.62 175.19 0.5M
2022-02-14 172.78 173.80 170.40 171.35 0.6M
2022-02-11 174.29 175.86 171.49 172.61 0.6M
2022-02-10 174.19 177.88 173.04 174.11 0.6M
2022-02-09 174.94 176.23 174.80 176.17 0.7M
2022-02-08 171.35 173.79 171.00 173.57 0.4M
2022-02-07 170.49 171.99 170.09 170.79 0.4M
2022-02-04 170.44 171.81 168.31 170.49 0.9M
2022-02-03 171.68 173.11 170.30 170.56 0.6M
2022-02-02 173.11 173.45 171.07 172.95 0.8M
2022-02-01 171.17 173.01 169.37 172.84 0.6M
2022-01-31 167.20 170.96 166.60 170.96 0.6M
2022-01-28 165.60 167.92 162.95 167.92 0.7M
2022-01-27 169.16 171.44 164.60 165.62 0.9M
2022-01-26 171.63 173.08 166.13 167.99 0.6M
2022-01-25 168.59 171.33 165.36 169.77 0.7M
2022-01-24 165.35 171.38 163.50 170.96 1.3M
2022-01-21 170.50 172.25 168.11 168.46 1.2M
2022-01-20 175.08 177.22 171.06 171.21 0.7M
2022-01-19 178.02 178.30 174.50 174.61 0.7M
2022-01-18 179.74 180.00 176.72 177.26 0.7M
2022-01-14 179.36 180.84 178.25 180.84 0.5M
2022-01-13 181.05 182.85 180.20 180.72 0.4M
2022-01-12 181.32 182.21 179.30 180.40 0.5M
2022-01-11 179.35 180.78 177.40 180.76 1.0M
2022-01-10 179.32 179.55 176.61 179.03 0.8M
2022-01-07 180.43 181.27 179.13 179.94 0.7M
2022-01-06 180.18 181.38 178.42 180.47 0.8M
2022-01-05 183.00 183.79 178.94 179.00 1.1M
2022-01-04 181.33 183.18 181.33 182.58 1.2M
2022-01-03 179.47 181.44 178.89 180.28 0.5M