Vanguard Small-Cap Value Index Fund ETF Shares (VBR) Historical Stock Data
200.99 ↑0.77 (0.38%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VBR is down -0.28% a day on average. There have been 12 days where Vanguard Small-Cap Value Index Fund ETF Shares closed green and 18 days where VBR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 199.64 | 200.99 | ↑$1.35 (0.68%) | 198.82 | 201.26 | 450.61K |
| 2024-12-24 | 198.89 | 200.22 | ↑$1.33 (0.67%) | 198.22 | 200.25 | 252.43K |
| 2024-12-23 | 198.14 | 198.74 | ↑$0.60 (0.30%) | 196.82 | 198.89 | 433.05K |
| 2024-12-20 | 196.93 | 199.65 | ↑$2.72 (1.38%) | 196.56 | 201.32 | 523.69K |
| 2024-12-19 | 200.00 | 197.49 | ↓$2.51 (-1.26%) | 197.48 | 201.14 | 621.13K |
| 2024-12-18 | 207.00 | 198.37 | ↓$8.63 (-4.17%) | 197.93 | 207.55 | 550.85K |
| 2024-12-17 | 207.62 | 206.18 | ↓$1.44 (-0.69%) | 205.67 | 208.63 | 440.78K |
| 2024-12-16 | 208.60 | 208.64 | ↑$0.04 (0.02%) | 208.02 | 209.90 | 558.54K |
| 2024-12-13 | 210.03 | 208.86 | ↓$1.17 (-0.56%) | 208.10 | 210.10 | 407.12K |
| 2024-12-12 | 211.19 | 210.13 | ↓$1.06 (-0.50%) | 210.05 | 211.51 | 354.88K |
| 2024-12-11 | 212.20 | 211.44 | ↓$0.76 (-0.36%) | 211.00 | 212.34 | 361.95K |
| 2024-12-10 | 212.10 | 210.79 | ↓$1.31 (-0.62%) | 209.82 | 212.31 | 416.31K |
| 2024-12-09 | 213.77 | 212.10 | ↓$1.67 (-0.78%) | 211.91 | 214.36 | 303.31K |
| 2024-12-06 | 214.18 | 212.73 | ↓$1.45 (-0.68%) | 212.10 | 214.70 | 460.17K |
| 2024-12-05 | 214.83 | 212.82 | ↓$2.01 (-0.94%) | 212.78 | 214.95 | 350.85K |
| 2024-12-04 | 214.38 | 214.44 | ↑$0.06 (0.03%) | 213.26 | 214.91 | 350.30K |
| 2024-12-03 | 215.92 | 214.38 | ↓$1.54 (-0.71%) | 213.74 | 215.92 | 609.47K |
| 2024-12-02 | 216.22 | 215.46 | ↓$0.76 (-0.35%) | 214.50 | 216.46 | 414.52K |
| 2024-11-29 | 216.86 | 216.20 | ↓$0.66 (-0.30%) | 215.98 | 217.81 | 224.65K |
| 2024-11-27 | 217.00 | 215.82 | ↓$1.18 (-0.54%) | 215.69 | 218.37 | 338.05K |
| 2024-11-26 | 216.89 | 216.18 | ↓$0.71 (-0.33%) | 214.89 | 216.89 | 721.99K |
| 2024-11-25 | 215.84 | 217.30 | ↑$1.46 (0.68%) | 215.84 | 219.01 | 436.19K |
| 2024-11-22 | 211.71 | 214.02 | ↑$2.31 (1.09%) | 211.71 | 214.18 | 671.45K |
| 2024-11-21 | 208.44 | 211.20 | ↑$2.76 (1.32%) | 208.10 | 211.63 | 636.17K |
| 2024-11-20 | 207.21 | 207.74 | ↑$0.53 (0.26%) | 205.84 | 207.74 | 396.24K |
| 2024-11-19 | 205.64 | 207.08 | ↑$1.44 (0.70%) | 205.00 | 207.33 | 331.25K |
| 2024-11-18 | 207.19 | 207.50 | ↑$0.31 (0.15%) | 206.52 | 208.17 | 1.05M |
| 2024-11-15 | 208.48 | 207.03 | ↓$1.45 (-0.70%) | 206.44 | 208.86 | 401.20K |
| 2024-11-14 | 210.99 | 208.50 | ↓$2.49 (-1.18%) | 208.09 | 211.35 | 597.68K |
| 2024-11-13 | 212.29 | 210.38 | ↓$1.91 (-0.90%) | 210.21 | 212.77 | 380.18K |
Create an account or log in to view more rows.
$VBR It's happening!
$VBR longer we hold
more pressure on the shorts
$VBR Very bullish action
$VBR just fucking go already jeesh
$VBR Many many bears
$VBR Don't hold!!! Buy it
$VBR Games being played here.
$VBR puts r going to print tomorrow
$VBR good support.....
$VBR we just getting started