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
2025-09-26 207.90 209.61 207.75 209.39 0.3M
2025-09-25 207.74 207.97 206.37 207.22 0.3M
2025-09-24 210.49 211.05 209.12 209.14 0.2M
2025-09-23 210.67 212.52 209.88 210.10 0.3M
2025-09-22 210.00 210.50 209.00 210.14 0.3M
2025-09-19 212.10 212.10 209.83 210.17 0.4M
2025-09-18 209.97 212.21 209.20 211.71 0.3M
2025-09-17 209.34 213.18 207.78 209.00 0.3M
2025-09-16 209.83 210.08 208.00 209.02 0.3M
2025-09-15 210.67 211.30 209.50 209.77 0.3M
2025-09-12 211.76 212.04 210.09 210.09 0.2M
2025-09-11 209.61 212.50 209.00 212.37 0.3M
2025-09-10 209.16 210.03 208.06 208.84 0.3M
2025-09-09 210.27 210.27 208.43 209.05 0.2M
2025-09-08 211.04 211.05 208.93 210.59 0.2M
2025-09-05 210.81 212.71 209.17 210.94 0.3M
2025-09-04 208.06 210.06 207.26 209.97 0.3M
2025-09-03 207.41 208.70 206.33 207.45 0.5M
2025-09-02 206.44 207.71 205.81 207.56 0.4M
2025-08-29 209.05 209.80 208.10 208.80 0.3M
2025-08-28 210.07 210.07 207.90 209.01 0.3M
2025-08-27 208.00 210.06 207.83 209.71 0.2M
2025-08-26 207.93 209.00 207.79 208.46 0.2M
2025-08-25 208.57 208.89 207.65 207.65 0.3M
2025-08-22 203.67 209.78 203.20 209.13 0.5M
2025-08-21 201.99 203.15 201.58 202.74 0.3M
2025-08-20 203.39 204.06 202.23 203.07 0.4M
2025-08-19 203.28 205.55 203.09 203.93 0.4M
2025-08-18 202.91 203.44 202.53 203.00 0.4M
2025-08-15 204.75 205.00 202.84 203.01 0.4M
2025-08-14 204.36 204.52 203.00 204.35 0.4M
2025-08-13 203.18 206.80 203.08 206.68 0.5M
2025-08-12 199.00 202.62 198.69 202.54 0.4M
2025-08-11 198.80 199.61 197.48 197.77 0.3M
2025-08-08 199.01 199.47 198.04 198.46 0.5M
2025-08-07 200.00 200.43 197.12 197.95 0.4M
2025-08-06 199.24 199.24 197.81 198.26 0.6M
2025-08-05 198.71 199.17 196.68 198.88 0.3M
2025-08-04 196.39 198.35 196.00 198.15 0.4M
2025-08-01 196.35 196.44 193.00 195.41 0.5M
2025-07-31 199.31 200.49 198.00 198.27 0.4M
2025-07-30 202.15 202.74 199.10 200.18 0.5M
2025-07-29 203.13 203.13 201.39 202.00 0.3M
2025-07-28 203.63 203.63 201.93 202.41 0.4M
2025-07-25 202.76 203.50 201.25 203.43 0.3M
2025-07-24 203.95 204.10 202.25 202.32 0.3M
2025-07-23 203.91 204.83 203.63 204.67 0.6M
2025-07-22 200.00 202.96 200.00 202.57 0.4M
2025-07-21 201.17 201.62 199.46 199.49 0.6M
2025-07-18 201.72 201.78 199.75 200.50 0.6M
2025-07-17 198.45 201.06 198.18 200.61 0.5M
2025-07-16 198.39 198.81 195.63 198.45 0.4M
2025-07-15 202.15 202.35 197.35 197.49 0.4M
2025-07-14 200.75 201.72 200.17 201.70 0.5M
2025-07-11 201.50 201.97 200.68 201.16 0.5M
2025-07-10 201.15 203.98 200.86 202.97 0.3M
2025-07-09 201.42 201.42 199.64 201.18 0.5M
2025-07-08 199.67 201.55 199.53 200.34 0.5M
2025-07-07 200.43 201.97 198.27 199.33 0.5M
2025-07-03 201.24 202.03 201.11 201.72 0.2M
2025-07-02 199.00 200.77 198.11 200.67 0.8M
2025-07-01 194.45 200.31 194.21 198.57 0.5M
2025-06-30 195.48 195.48 194.29 195.01 0.5M
2025-06-27 196.10 197.17 194.65 195.77 0.4M
2025-06-26 193.84 195.61 193.27 195.29 0.3M
2025-06-25 194.36 194.36 192.55 192.73 0.9M
2025-06-24 193.86 195.12 193.33 194.45 0.3M
2025-06-23 190.16 192.88 188.95 192.84 0.6M
2025-06-20 191.44 191.99 189.97 190.73 0.4M
2025-06-18 189.57 191.91 189.40 190.41 0.3M
2025-06-17 190.51 191.34 189.37 189.62 0.3M
2025-06-16 191.37 192.59 190.66 191.45 0.4M
2025-06-13 190.45 191.60 188.74 189.43 0.4M
2025-06-12 191.42 192.45 190.77 192.38 0.3M
2025-06-11 194.14 194.34 192.21 192.56 0.3M
2025-06-10 193.21 194.00 192.60 193.42 0.4M
2025-06-09 192.78 193.68 191.86 192.52 0.3M
2025-06-06 191.37 192.10 190.82 191.73 0.3M
2025-06-05 190.28 190.57 188.46 189.46 0.3M
2025-06-04 190.90 191.10 189.73 189.73 0.3M
2025-06-03 188.27 190.99 187.65 190.68 0.3M
2025-06-02 188.67 188.67 186.03 188.36 0.9M
2025-05-30 188.97 189.66 187.63 188.98 0.4M
2025-05-29 190.33 190.89 188.15 189.85 0.4M
2025-05-28 191.40 191.58 188.98 189.14 0.3M
2025-05-27 189.37 191.47 188.19 191.46 0.4M
2025-05-23 184.56 187.54 184.56 187.04 0.4M
2025-05-22 187.24 188.72 186.30 187.76 0.4M
2025-05-21 191.25 191.89 187.77 187.89 0.4M
2025-05-20 193.29 194.33 192.75 193.22 0.3M
2025-05-19 192.06 193.92 191.81 193.71 0.3M
2025-05-16 192.54 194.52 192.40 194.39 0.3M
2025-05-15 191.16 192.82 190.88 192.82 0.3M
2025-05-14 192.86 192.86 191.43 191.64 0.4M
2025-05-13 193.30 194.14 192.95 193.24 0.3M
2025-05-12 192.04 193.71 191.16 192.62 0.6M
2025-05-09 186.28 186.39 185.04 185.74 0.6M
2025-05-08 184.20 187.20 184.00 185.57 0.4M
2025-05-07 183.16 183.71 181.67 182.69 0.4M
2025-05-06 181.71 183.42 181.09 182.03 0.3M
2025-05-05 182.86 184.56 182.30 183.17 0.5M
2025-05-02 182.99 184.58 182.18 184.18 0.4M
2025-05-01 180.59 182.26 178.98 180.33 0.6M
2025-04-30 178.49 180.42 176.06 179.98 0.4M
2025-04-29 179.20 181.34 178.25 180.59 0.4M
2025-04-28 179.42 180.75 178.09 179.91 0.4M
2025-04-25 178.98 179.47 177.61 179.04 0.3M
2025-04-24 176.60 179.99 175.95 179.73 0.4M
2025-04-23 178.12 181.26 175.62 176.19 0.5M
2025-04-22 171.59 174.64 171.50 174.24 0.6M
2025-04-21 171.90 172.62 168.08 169.80 0.8M
2025-04-17 171.92 174.21 171.92 173.10 0.4M
2025-04-16 172.62 173.79 169.83 171.58 0.5M
2025-04-15 173.49 175.34 172.81 173.24 0.5M
2025-04-14 173.65 174.31 171.03 173.54 0.6M
2025-04-11 169.05 172.00 166.13 171.26 0.7M
2025-04-10 172.74 172.96 164.94 169.36 1.1M
2025-04-09 161.05 177.85 160.23 176.75 1.1M
2025-04-08 172.61 172.61 160.73 162.76 1.1M
2025-04-07 163.12 174.19 160.52 166.92 2.0M
2025-04-04 171.66 172.24 165.77 169.13 1.9M
2025-04-03 182.54 183.30 176.86 177.00 0.9M
2025-04-02 184.89 189.98 184.70 189.65 1.0M
2025-04-01 186.01 187.68 184.16 186.77 0.5M
2025-03-31 184.05 187.26 182.52 186.29 0.5M
2025-03-28 188.75 188.96 184.75 185.58 0.7M
2025-03-27 189.37 190.17 187.85 188.90 0.3M
2025-03-26 191.92 193.00 190.29 191.10 0.6M
2025-03-25 192.54 192.89 190.70 191.57 0.2M
2025-03-24 190.39 192.60 190.39 192.44 0.4M
2025-03-21 187.91 188.83 186.55 188.22 0.5M
2025-03-20 189.69 191.36 189.30 189.58 0.3M
2025-03-19 189.07 191.76 188.78 190.75 0.5M
2025-03-18 189.13 189.39 188.08 188.81 0.7M
2025-03-17 187.23 190.43 187.12 189.74 0.5M
2025-03-14 184.82 187.42 183.99 187.23 0.7M
2025-03-13 185.63 186.26 182.12 182.99 0.9M
2025-03-12 187.90 188.16 184.50 185.53 2.8M
2025-03-11 187.47 188.32 184.61 186.12 0.5M
2025-03-10 189.21 190.90 186.12 187.51 0.5M
2025-03-07 189.67 191.94 187.61 191.25 0.5M
2025-03-06 190.04 191.72 188.87 189.82 0.5M
2025-03-05 190.29 192.44 188.84 191.95 0.5M
2025-03-04 191.62 193.07 188.10 189.96 1.2M
2025-03-03 198.32 199.11 192.47 193.61 0.6M
2025-02-28 195.61 197.79 195.04 197.79 0.4M
2025-02-27 197.96 198.92 195.87 195.87 0.3M
2025-02-26 198.78 199.99 197.34 197.94 0.4M
2025-02-25 197.68 198.96 196.59 198.03 0.4M
2025-02-24 198.59 198.76 196.59 197.35 0.5M
2025-02-21 202.87 203.11 197.10 197.69 0.4M
2025-02-20 203.24 203.68 200.92 202.15 0.4M
2025-02-19 203.47 204.43 202.93 203.84 0.4M
2025-02-18 203.80 204.79 203.22 204.73 0.3M
2025-02-14 204.06 205.15 203.26 203.47 0.4M
2025-02-13 202.17 203.67 201.79 203.49 0.3M
2025-02-12 200.98 202.02 200.29 201.29 0.3M
2025-02-11 202.65 203.76 202.34 203.56 0.3M
2025-02-10 204.23 204.23 202.75 203.32 0.5M
2025-02-07 205.50 205.50 202.98 203.43 0.6M
2025-02-06 206.42 206.64 203.86 205.28 0.4M
2025-02-05 204.51 205.30 203.21 205.11 0.3M
2025-02-04 202.46 204.13 202.08 203.94 0.4M
2025-02-03 200.90 203.90 199.74 202.71 0.6M
2025-01-31 207.30 207.97 204.81 205.32 0.4M
2025-01-30 206.74 208.26 205.77 207.19 0.4M
2025-01-29 205.65 207.00 204.21 205.07 0.3M
2025-01-28 206.32 206.67 204.88 205.77 0.3M
2025-01-27 205.76 207.25 205.07 206.10 0.4M
2025-01-24 206.49 207.33 205.98 206.64 0.5M
2025-01-23 205.88 207.06 205.29 206.52 0.3M
2025-01-22 207.92 207.92 206.11 206.26 0.3M
2025-01-21 205.90 207.88 205.90 207.75 0.5M
2025-01-17 205.03 205.39 204.16 204.61 0.3M
2025-01-16 202.54 204.05 201.75 203.66 0.3M
2025-01-15 204.24 204.50 201.85 202.46 0.3M
2025-01-14 198.41 199.95 197.66 199.77 0.3M
2025-01-13 193.94 197.04 193.66 196.90 0.4M
2025-01-10 196.29 196.47 194.29 195.21 0.5M
2025-01-08 197.61 198.46 196.04 198.46 0.5M
2025-01-07 200.54 201.07 197.44 198.52 0.4M
2025-01-06 200.61 201.87 199.25 199.46 1.6M
2025-01-03 197.88 199.62 196.72 199.44 1.1M
2025-01-02 199.65 200.37 196.78 197.54 0.7M