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
2024-12-31 198.48 199.56 197.55 198.18 1.0M
2024-12-30 197.80 198.51 195.80 197.63 0.8M
2024-12-27 200.02 201.16 197.75 199.01 0.3M
2024-12-26 199.64 201.26 198.82 200.99 0.5M
2024-12-24 198.89 200.25 198.22 200.22 0.3M
2024-12-23 198.14 198.89 196.82 198.74 0.4M
2024-12-20 196.93 201.35 196.55 199.65 0.5M
2024-12-19 200.00 201.33 197.48 197.49 0.6M
2024-12-18 207.00 207.55 197.93 198.37 0.6M
2024-12-17 207.62 208.63 205.67 206.18 0.5M
2024-12-16 208.60 209.90 208.02 208.64 0.6M
2024-12-13 210.03 210.10 208.10 208.86 0.4M
2024-12-12 211.19 211.64 210.05 210.13 0.4M
2024-12-11 212.20 212.34 211.00 211.44 0.4M
2024-12-10 212.10 212.31 209.81 210.79 0.4M
2024-12-09 213.77 214.36 211.91 212.10 0.3M
2024-12-06 214.18 214.70 212.10 212.73 0.5M
2024-12-05 214.83 214.95 212.78 212.82 0.4M
2024-12-04 214.38 214.91 213.26 214.44 0.4M
2024-12-03 215.92 215.92 213.73 214.38 0.6M
2024-12-02 216.22 216.46 214.50 215.46 0.6M
2024-11-29 216.86 217.81 215.98 216.20 0.2M
2024-11-27 217.00 218.40 215.68 215.82 0.3M
2024-11-26 216.89 216.89 214.89 216.18 0.7M
2024-11-25 215.84 219.01 215.84 217.30 1.0M
2024-11-22 211.71 214.18 211.68 214.02 0.7M
2024-11-21 208.44 211.63 208.10 211.20 0.7M
2024-11-20 207.21 207.74 205.84 207.74 0.4M
2024-11-19 205.64 207.33 205.00 207.08 0.3M
2024-11-18 207.19 208.17 206.52 207.50 1.1M
2024-11-15 208.48 208.93 206.43 207.03 0.9M
2024-11-14 210.99 211.35 208.08 208.50 0.6M
2024-11-13 212.29 212.77 210.21 210.38 0.4M
2024-11-12 213.11 213.92 210.71 211.24 0.4M
2024-11-11 213.55 214.96 213.33 213.88 0.5M
2024-11-08 211.04 212.15 210.40 211.66 0.5M
2024-11-07 211.82 212.60 210.33 210.92 0.4M
2024-11-06 210.74 211.74 208.45 211.50 0.6M
2024-11-05 199.00 202.44 198.55 202.43 0.3M
2024-11-04 198.74 200.94 198.61 199.43 0.4M
2024-11-01 199.77 200.75 198.51 198.83 0.6M
2024-10-31 201.27 201.83 198.71 198.80 0.3M
2024-10-30 200.70 203.47 200.34 201.42 0.3M
2024-10-29 200.19 201.00 199.51 200.89 0.4M
2024-10-28 199.86 201.67 199.86 201.27 0.3M
2024-10-25 201.35 201.44 198.51 198.82 0.4M
2024-10-24 200.71 200.71 199.34 200.33 0.2M
2024-10-23 200.39 201.00 198.59 199.89 0.3M
2024-10-22 201.29 201.47 200.05 200.80 0.5M
2024-10-21 205.03 205.03 201.76 201.90 0.4M
2024-10-18 205.18 205.42 204.32 205.05 0.4M
2024-10-17 205.17 205.29 203.96 204.95 0.3M
2024-10-16 203.91 205.33 203.29 204.91 0.4M
2024-10-15 202.06 204.77 201.69 202.36 0.5M
2024-10-14 200.86 202.30 200.00 202.14 0.6M
2024-10-11 198.17 200.92 198.17 200.84 0.2M
2024-10-10 197.78 198.07 196.75 197.77 0.3M
2024-10-09 197.84 199.65 197.45 198.75 0.4M
2024-10-08 198.14 198.66 197.13 197.90 0.3M
2024-10-07 198.84 198.84 196.90 198.08 0.4M
2024-10-04 199.52 200.10 197.94 199.54 0.4M
2024-10-03 197.45 198.09 196.01 197.36 0.4M
2024-10-02 198.59 199.69 197.63 198.37 0.3M
2024-10-01 200.54 200.54 197.56 198.98 1.0M
2024-09-30 199.88 201.06 199.00 200.78 1.1M
2024-09-27 201.06 202.15 199.76 200.47 0.4M
2024-09-26 199.63 200.94 199.27 199.69 0.3M
2024-09-25 200.88 200.88 198.45 198.81 0.4M
2024-09-24 201.04 201.53 200.36 200.71 0.3M
2024-09-23 200.66 201.19 199.64 200.48 0.5M
2024-09-20 200.93 200.93 199.36 199.87 0.9M
2024-09-19 201.65 201.91 199.64 201.60 0.4M
2024-09-18 198.49 201.58 197.43 198.25 0.5M
2024-09-17 198.00 199.54 197.44 198.06 0.3M
2024-09-16 196.15 197.23 195.72 197.19 0.3M
2024-09-13 193.25 195.60 193.09 195.52 0.4M
2024-09-12 190.33 192.07 189.14 191.66 0.3M
2024-09-11 188.92 189.80 185.54 189.61 0.3M
2024-09-10 190.66 190.66 188.00 189.61 0.7M
2024-09-09 190.26 191.54 189.52 190.25 1.2M
2024-09-06 192.70 193.60 189.32 189.75 0.3M
2024-09-05 194.25 194.35 191.89 192.42 0.3M
2024-09-04 193.77 195.08 192.92 193.55 0.3M
2024-09-03 196.88 197.87 193.52 194.04 0.4M
2024-08-30 197.54 198.55 196.12 198.45 0.2M
2024-08-29 197.26 198.59 195.68 197.06 0.3M
2024-08-28 196.01 197.13 195.38 196.30 0.2M
2024-08-27 196.88 197.11 195.93 196.83 0.2M
2024-08-26 198.92 199.53 197.45 197.65 0.6M
2024-08-23 194.00 198.26 193.89 197.80 0.7M
2024-08-22 193.86 194.27 192.61 192.89 0.2M
2024-08-21 192.83 193.84 191.98 193.81 0.3M
2024-08-20 193.24 193.25 191.42 191.75 0.3M
2024-08-19 192.30 193.48 192.12 193.48 0.3M
2024-08-16 191.21 192.76 190.95 191.96 0.2M
2024-08-15 190.56 192.19 190.10 191.50 0.3M
2024-08-14 188.59 188.73 187.12 187.85 0.3M
2024-08-13 186.36 188.25 185.50 187.89 0.3M
2024-08-12 187.34 187.83 184.91 185.42 0.3M
2024-08-09 187.08 187.44 185.46 187.05 0.2M
2024-08-08 184.75 187.00 184.39 186.78 0.4M
2024-08-07 187.15 187.72 182.98 183.12 0.4M
2024-08-06 183.51 187.00 181.81 184.60 0.6M
2024-08-05 180.28 185.00 179.07 182.77 0.6M
2024-08-02 189.95 189.97 186.22 188.16 0.6M
2024-08-01 198.55 199.48 192.50 193.97 0.7M
2024-07-31 198.84 201.31 197.06 198.33 0.5M
2024-07-30 196.94 198.15 196.50 197.45 0.5M
2024-07-29 197.45 197.69 195.74 196.41 0.4M
2024-07-26 195.95 197.23 195.19 196.91 0.4M
2024-07-25 191.90 196.30 191.70 193.74 0.5M
2024-07-24 194.22 195.56 191.31 191.34 0.4M
2024-07-23 193.52 195.58 193.03 194.95 0.3M
2024-07-22 192.09 194.03 190.38 193.89 0.4M
2024-07-19 192.78 192.90 190.89 191.59 0.3M
2024-07-18 194.79 197.29 192.37 192.74 0.5M
2024-07-17 194.89 197.46 194.77 195.08 0.5M
2024-07-16 191.97 196.27 191.76 196.22 0.7M
2024-07-15 190.15 192.16 189.70 190.81 0.4M
2024-07-12 188.67 190.19 188.56 189.22 0.5M
2024-07-11 184.50 187.74 184.50 187.40 0.4M
2024-07-10 180.88 182.41 180.70 182.38 0.3M
2024-07-09 180.62 181.45 179.91 180.23 0.6M
2024-07-08 180.86 181.97 180.45 180.78 0.6M
2024-07-05 181.38 181.38 179.60 179.99 0.3M
2024-07-03 181.83 182.84 181.50 181.58 0.3M
2024-07-02 180.73 181.60 180.45 181.53 0.6M
2024-07-01 183.01 183.35 180.43 180.57 1.0M
2024-06-28 182.40 183.46 181.27 182.52 0.3M
2024-06-27 181.36 181.50 180.52 181.50 0.2M
2024-06-26 182.08 182.30 181.37 182.10 0.2M
2024-06-25 184.41 184.41 181.90 182.63 0.5M
2024-06-24 183.54 185.52 183.36 184.61 0.3M
2024-06-21 182.99 183.14 181.63 183.11 0.3M
2024-06-20 182.88 183.70 182.39 182.78 0.4M
2024-06-18 182.57 183.61 182.26 183.03 0.3M
2024-06-17 180.85 182.75 180.33 182.66 0.3M
2024-06-14 181.89 181.97 180.09 181.11 0.2M
2024-06-13 184.59 184.70 182.50 183.35 0.2M
2024-06-12 185.91 187.29 184.47 184.82 0.6M
2024-06-11 182.54 182.89 181.18 182.51 0.2M
2024-06-10 182.55 183.83 181.77 183.50 0.2M
2024-06-07 183.70 184.76 183.08 183.57 0.3M
2024-06-06 185.30 185.91 184.39 185.15 0.3M
2024-06-05 184.87 185.80 183.73 185.70 0.4M
2024-06-04 185.63 185.91 184.12 184.16 0.3M
2024-06-03 189.41 189.48 185.73 186.77 0.8M
2024-05-31 186.30 188.00 185.63 187.90 0.2M
2024-05-30 183.85 185.64 183.85 185.41 0.3M
2024-05-29 183.89 183.95 183.15 183.41 0.9M
2024-05-28 187.75 188.00 185.26 185.68 0.3M
2024-05-24 186.68 187.11 186.05 187.02 0.3M
2024-05-23 188.50 188.50 185.10 185.39 1.1M
2024-05-22 189.13 189.53 187.52 188.03 0.2M
2024-05-21 189.50 189.85 189.11 189.63 0.3M
2024-05-20 190.19 190.81 189.71 189.86 0.2M
2024-05-17 189.85 190.15 189.56 190.08 0.3M
2024-05-16 190.85 191.47 189.89 189.97 0.3M
2024-05-15 191.59 191.93 190.52 191.11 0.3M
2024-05-14 190.21 191.00 189.33 190.17 0.9M
2024-05-13 189.22 190.03 188.43 188.49 0.2M
2024-05-10 188.86 189.26 187.74 188.19 0.2M
2024-05-09 186.71 188.67 186.44 188.52 0.2M
2024-05-08 185.49 186.51 185.04 186.44 0.2M
2024-05-07 186.59 187.40 186.16 186.26 0.2M
2024-05-06 185.68 186.50 185.34 186.45 0.8M
2024-05-03 185.02 185.75 183.61 184.24 0.2M
2024-05-02 182.13 183.05 180.57 182.78 0.3M
2024-05-01 180.35 183.34 179.82 180.49 0.5M
2024-04-30 182.79 182.85 180.26 180.36 0.3M
2024-04-29 183.04 183.96 182.93 183.62 0.4M
2024-04-26 182.12 183.10 181.72 182.46 0.3M
2024-04-25 181.58 182.29 179.99 181.78 0.2M
2024-04-24 182.95 183.35 181.80 182.99 0.6M
2024-04-23 181.05 183.60 180.63 182.95 0.6M
2024-04-22 179.98 181.95 178.85 180.91 0.3M
2024-04-19 177.59 179.48 177.59 179.24 0.6M
2024-04-18 178.32 179.61 177.15 177.80 0.4M
2024-04-17 179.83 180.11 177.52 177.65 0.4M
2024-04-16 179.03 179.63 177.50 178.65 0.5M
2024-04-15 182.89 183.75 179.17 179.84 0.7M
2024-04-12 183.66 184.21 181.10 181.77 0.4M
2024-04-11 185.03 185.25 183.11 184.39 0.3M
2024-04-10 185.73 186.33 183.63 184.52 0.4M
2024-04-09 189.18 189.78 187.53 188.94 0.3M
2024-04-08 188.47 189.23 188.00 188.51 0.8M
2024-04-05 186.62 188.16 186.30 187.63 0.5M
2024-04-04 189.88 190.19 186.11 186.62 0.3M
2024-04-03 187.37 188.65 187.20 188.36 0.4M
2024-04-02 188.95 188.98 186.85 187.60 1.1M
2024-04-01 192.07 192.21 190.04 190.15 0.5M
2024-03-28 191.07 192.44 191.07 191.88 0.4M
2024-03-27 188.09 190.94 188.09 190.90 0.5M
2024-03-26 188.16 188.38 186.99 187.02 0.5M
2024-03-25 187.62 188.48 187.21 187.27 0.4M
2024-03-22 189.30 189.40 187.05 187.09 0.4M
2024-03-21 187.78 189.40 187.72 189.08 0.4M
2024-03-20 184.84 188.30 184.38 187.85 0.4M
2024-03-19 183.51 185.31 183.51 185.16 0.3M
2024-03-18 184.41 184.81 183.60 183.77 0.8M
2024-03-15 183.59 185.16 183.09 184.20 0.4M
2024-03-14 186.01 186.20 182.71 183.94 0.3M
2024-03-13 185.57 187.02 185.50 186.36 0.3M
2024-03-12 185.18 186.08 184.37 185.57 0.3M
2024-03-11 185.12 185.81 184.23 185.32 0.3M
2024-03-08 186.81 187.99 185.28 185.61 0.3M
2024-03-07 185.47 186.55 185.39 185.88 0.4M
2024-03-06 184.75 185.01 183.54 184.37 1.2M
2024-03-05 183.01 184.83 182.87 183.74 0.4M
2024-03-04 183.87 184.90 183.52 183.64 0.7M
2024-03-01 182.93 183.57 181.52 183.45 1.0M
2024-02-29 182.79 183.45 181.55 182.59 0.4M
2024-02-28 181.14 182.37 180.72 181.57 0.4M
2024-02-27 181.81 182.14 181.30 181.98 0.3M
2024-02-26 181.34 182.06 180.31 180.81 0.7M
2024-02-23 180.84 182.02 180.43 181.34 0.4M
2024-02-22 180.07 180.96 179.70 180.67 0.6M
2024-02-21 178.86 179.71 178.45 179.54 0.4M
2024-02-20 179.04 179.83 178.52 179.24 1.0M
2024-02-16 180.11 181.84 179.64 180.30 0.4M
2024-02-15 179.10 181.76 179.10 181.53 0.4M
2024-02-14 177.52 178.55 176.16 178.23 0.3M
2024-02-13 176.73 177.14 174.19 175.61 7.8M
2024-02-12 178.66 181.42 178.66 180.87 0.3M
2024-02-09 177.31 178.48 176.45 178.45 0.5M
2024-02-08 175.76 177.31 175.40 177.22 0.3M
2024-02-07 175.99 176.35 174.47 175.65 0.3M
2024-02-06 174.61 175.94 174.25 175.41 0.5M
2024-02-05 175.44 175.51 173.32 174.64 0.3M
2024-02-02 175.83 177.75 174.69 176.79 0.6M
2024-02-01 176.46 177.45 173.91 177.31 0.5M
2024-01-31 178.95 179.54 175.43 175.48 0.3M
2024-01-30 179.02 179.92 178.61 179.40 0.3M
2024-01-29 178.18 179.75 177.21 179.69 0.9M
2024-01-26 178.26 179.16 177.68 178.18 0.4M
2024-01-25 177.36 178.15 176.14 177.54 0.4M
2024-01-24 178.33 178.61 175.59 175.89 0.5M
2024-01-23 178.62 179.01 176.25 176.76 0.3M
2024-01-22 176.29 178.00 176.29 177.61 0.4M
2024-01-19 174.08 175.62 172.66 175.35 0.6M
2024-01-18 173.30 173.72 171.81 173.60 0.4M
2024-01-17 172.00 173.48 171.31 172.45 0.4M
2024-01-16 174.38 174.88 173.18 173.96 0.7M
2024-01-12 177.55 178.01 175.19 175.61 0.6M
2024-01-11 176.52 176.66 174.43 176.20 0.5M
2024-01-10 176.49 177.24 175.67 176.98 0.4M
2024-01-09 176.44 177.20 175.78 176.61 0.3M
2024-01-08 175.87 177.97 175.15 177.93 0.4M
2024-01-05 174.47 177.26 174.00 175.89 0.5M
2024-01-04 175.53 176.39 175.01 175.15 0.4M
2024-01-03 178.02 178.15 175.43 175.58 0.6M
2024-01-02 179.05 180.90 178.47 179.69 0.9M