NYSEArca - Nasdaq Real Time Price USD

Vanguard Small-Cap Value Index Fund ETF Shares (VBR)

211.20 +3.46 (+1.67%)
At close: 4:00 PM EST
211.19 -0.01 (-0.00%)
After hours: 5:30 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 208.44 211.63 208.10 211.20 211.20 636,167
Nov 20, 2024 207.21 207.74 205.84 207.74 207.74 398,800
Nov 19, 2024 205.64 207.33 205.00 207.08 207.08 331,300
Nov 18, 2024 207.19 208.17 206.52 207.50 207.50 1,050,900
Nov 15, 2024 208.48 208.93 206.43 207.03 207.03 902,900
Nov 14, 2024 210.99 211.35 208.08 208.50 208.50 605,400
Nov 13, 2024 212.29 212.77 210.21 210.38 210.38 380,200
Nov 12, 2024 213.11 213.92 210.71 211.24 211.24 428,100
Nov 11, 2024 213.55 214.96 213.33 213.88 213.88 457,400
Nov 8, 2024 211.04 212.15 210.40 211.66 211.66 539,000
Nov 7, 2024 211.82 212.60 210.33 210.92 210.92 441,700
Nov 6, 2024 210.74 211.74 208.45 211.50 211.50 595,700
Nov 5, 2024 199.00 202.44 198.55 202.43 202.43 279,600
Nov 4, 2024 198.74 200.94 198.61 199.43 199.43 359,000
Nov 1, 2024 199.77 200.75 198.51 198.83 198.83 628,400
Oct 31, 2024 201.27 201.83 198.71 198.80 198.80 304,200
Oct 30, 2024 200.70 203.47 200.34 201.42 201.42 253,400
Oct 29, 2024 200.19 201.00 199.51 200.89 200.89 379,400
Oct 28, 2024 199.86 201.67 199.86 201.27 201.27 347,200
Oct 25, 2024 201.35 201.44 198.51 198.82 198.82 402,400
Oct 24, 2024 200.71 200.71 199.34 200.33 200.33 231,300
Oct 23, 2024 200.39 201.00 198.59 199.89 199.89 275,700
Oct 22, 2024 201.29 201.47 200.05 200.80 200.80 521,700
Oct 21, 2024 205.03 205.03 201.76 201.90 201.90 404,000
Oct 18, 2024 205.18 205.42 204.32 205.05 205.05 429,400
Oct 17, 2024 205.17 205.29 203.96 204.95 204.95 262,300
Oct 16, 2024 203.91 205.33 203.29 204.91 204.91 353,700
Oct 15, 2024 202.06 204.77 201.69 202.36 202.36 524,500
Oct 14, 2024 200.86 202.30 200.00 202.14 202.14 570,500
Oct 11, 2024 198.17 200.92 198.17 200.84 200.84 227,800
Oct 10, 2024 197.78 198.07 196.75 197.77 197.77 324,200
Oct 9, 2024 197.84 199.65 197.45 198.75 198.75 372,900
Oct 8, 2024 198.14 198.66 197.13 197.90 197.90 290,700
Oct 7, 2024 198.84 198.84 196.90 198.08 198.08 439,500
Oct 4, 2024 199.52 200.10 197.94 199.54 199.54 417,900
Oct 3, 2024 197.45 198.09 196.01 197.36 197.36 437,800
Oct 2, 2024 198.59 199.69 197.63 198.37 198.37 257,400
Oct 1, 2024 200.54 200.54 197.56 198.98 198.98 996,100
Sep 30, 2024 199.88 201.06 199.00 200.78 200.78 1,138,900
Sep 27, 2024 201.06 202.15 199.76 200.47 200.47 441,400
Sep 26, 2024 0.87 Dividend
Sep 26, 2024 199.63 200.94 199.27 199.69 199.69 279,700
Sep 25, 2024 200.88 200.88 198.45 198.81 197.94 405,000
Sep 24, 2024 201.04 201.53 200.36 200.71 199.83 319,200
Sep 23, 2024 200.66 201.19 199.64 200.48 199.60 482,100
Sep 20, 2024 200.93 200.93 199.36 199.87 199.00 895,900
Sep 19, 2024 201.65 201.91 199.64 201.60 200.72 415,800
Sep 18, 2024 198.49 201.58 197.43 198.25 197.38 506,500
Sep 17, 2024 198.00 199.54 197.44 198.06 197.19 338,800
Sep 16, 2024 196.15 197.23 195.72 197.19 196.33 340,600
Sep 13, 2024 193.25 195.60 193.09 195.52 194.66 437,100
Sep 12, 2024 190.33 192.07 189.14 191.66 190.82 292,900
Sep 11, 2024 188.92 189.80 185.54 189.61 188.78 296,500
Sep 10, 2024 190.66 190.66 188.00 189.61 188.78 736,400
Sep 9, 2024 190.26 191.54 189.52 190.25 189.42 1,157,500
Sep 6, 2024 192.70 193.60 189.32 189.75 188.92 331,200
Sep 5, 2024 194.25 194.35 191.89 192.42 191.58 314,700
Sep 4, 2024 193.77 195.08 192.92 193.55 192.70 299,100
Sep 3, 2024 196.88 197.87 193.52 194.04 193.19 402,400
Aug 30, 2024 197.54 198.55 196.12 198.45 197.58 206,300
Aug 29, 2024 197.26 198.59 195.68 197.06 196.20 266,000
Aug 28, 2024 196.01 197.13 195.38 196.30 195.44 248,000
Aug 27, 2024 196.88 197.11 195.93 196.83 195.97 223,300
Aug 26, 2024 198.92 199.53 197.45 197.65 196.79 627,100
Aug 23, 2024 194.00 198.26 193.89 197.80 196.93 684,300
Aug 22, 2024 193.86 194.27 192.61 192.89 192.05 243,200
Aug 21, 2024 192.83 193.84 191.98 193.81 192.96 274,900
Aug 20, 2024 193.24 193.25 191.42 191.75 190.91 279,500
Aug 19, 2024 192.30 193.48 192.12 193.48 192.63 300,400
Aug 16, 2024 191.21 192.76 190.95 191.96 191.12 222,200
Aug 15, 2024 190.56 192.19 190.10 191.50 190.66 330,100
Aug 14, 2024 188.59 188.73 187.12 187.85 187.03 292,100
Aug 13, 2024 186.36 188.25 185.50 187.89 187.07 311,400
Aug 12, 2024 187.34 187.83 184.91 185.42 184.61 303,600
Aug 9, 2024 187.08 187.44 185.46 187.05 186.23 211,600
Aug 8, 2024 184.75 187.00 184.39 186.78 185.96 371,700
Aug 7, 2024 187.15 187.72 182.98 183.12 182.32 370,100
Aug 6, 2024 183.51 187.00 181.81 184.60 183.79 559,800
Aug 5, 2024 180.28 185.00 179.07 182.77 181.97 568,900
Aug 2, 2024 189.95 189.97 186.22 188.16 187.34 643,100
Aug 1, 2024 198.55 199.48 192.50 193.97 193.12 725,400
Jul 31, 2024 198.84 201.31 197.06 198.33 197.46 514,300
Jul 30, 2024 196.94 198.15 196.50 197.45 196.59 476,100
Jul 29, 2024 197.45 197.69 195.74 196.41 195.55 417,300
Jul 26, 2024 195.95 197.23 195.19 196.91 196.05 368,500
Jul 25, 2024 191.90 196.30 191.70 193.74 192.89 481,900
Jul 24, 2024 194.22 195.56 191.31 191.34 190.50 406,800
Jul 23, 2024 193.52 195.58 193.03 194.95 194.10 335,600
Jul 22, 2024 192.09 194.03 190.38 193.89 193.04 446,500
Jul 19, 2024 192.78 192.90 190.89 191.59 190.75 263,200
Jul 18, 2024 194.79 197.29 192.37 192.74 191.90 507,600
Jul 17, 2024 194.89 197.46 194.77 195.08 194.23 537,300
Jul 16, 2024 191.97 196.27 191.76 196.22 195.36 653,100
Jul 15, 2024 190.15 192.16 189.70 190.81 189.98 395,600
Jul 12, 2024 188.67 190.19 188.56 189.22 188.39 535,500
Jul 11, 2024 184.50 187.74 184.50 187.40 186.58 372,200
Jul 10, 2024 180.88 182.41 180.70 182.38 181.58 292,000
Jul 9, 2024 180.62 181.45 179.91 180.23 179.44 595,400
Jul 8, 2024 180.86 181.97 180.45 180.78 179.99 586,800
Jul 5, 2024 181.38 181.38 179.60 179.99 179.20 314,500
Jul 3, 2024 181.83 182.84 181.50 181.58 180.79 297,600
Jul 2, 2024 180.73 181.60 180.45 181.53 180.74 637,500
Jul 1, 2024 183.01 183.35 180.43 180.57 179.78 1,026,100
Jun 28, 2024 182.40 183.46 181.27 182.52 181.72 293,000
Jun 27, 2024 1.02 Dividend
Jun 27, 2024 181.36 181.50 180.52 181.50 180.71 246,200
Jun 26, 2024 182.08 182.30 181.37 182.10 180.29 223,700
Jun 25, 2024 184.41 184.41 181.90 182.63 180.82 508,900
Jun 24, 2024 183.54 185.52 183.36 184.61 182.78 289,100
Jun 21, 2024 182.99 183.14 181.63 183.11 181.29 308,700
Jun 20, 2024 182.88 183.70 182.39 182.78 180.96 370,600
Jun 18, 2024 182.57 183.61 182.26 183.03 181.21 315,600
Jun 17, 2024 180.85 182.75 180.33 182.66 180.85 289,300
Jun 14, 2024 181.89 181.97 180.09 181.11 179.31 244,400
Jun 13, 2024 184.59 184.70 182.50 183.35 181.53 231,100
Jun 12, 2024 185.91 187.29 184.47 184.82 182.98 558,300
Jun 11, 2024 182.54 182.89 181.18 182.51 180.70 242,400
Jun 10, 2024 182.55 183.83 181.77 183.50 181.68 246,300
Jun 7, 2024 183.70 184.76 183.08 183.57 181.75 253,300
Jun 6, 2024 185.30 185.91 184.39 185.15 183.31 250,400
Jun 5, 2024 184.87 185.80 183.73 185.70 183.85 422,400
Jun 4, 2024 185.63 185.91 184.12 184.16 182.33 299,900
Jun 3, 2024 189.41 189.48 185.73 186.77 184.91 805,400
May 31, 2024 186.30 188.00 185.63 187.90 186.03 220,900
May 30, 2024 183.85 185.64 183.85 185.41 183.57 282,700
May 29, 2024 183.89 183.95 183.15 183.41 181.59 901,800
May 28, 2024 187.75 188.00 185.26 185.68 183.83 328,600
May 24, 2024 186.68 187.11 186.05 187.02 185.16 280,000
May 23, 2024 188.50 188.50 185.10 185.39 183.55 1,138,800
May 22, 2024 189.13 189.53 187.52 188.03 186.16 219,300
May 21, 2024 189.50 189.85 189.11 189.63 187.75 255,000
May 20, 2024 190.19 190.81 189.71 189.86 187.97 223,600
May 17, 2024 189.85 190.15 189.56 190.08 188.19 293,700
May 16, 2024 190.85 191.47 189.89 189.97 188.08 325,300
May 15, 2024 191.59 191.93 190.52 191.11 189.21 294,500
May 14, 2024 190.21 191.00 189.33 190.17 188.28 911,600
May 13, 2024 189.22 190.03 188.43 188.49 186.62 198,200
May 10, 2024 188.86 189.26 187.74 188.19 186.32 191,700
May 9, 2024 186.71 188.67 186.44 188.52 186.65 200,400
May 8, 2024 185.49 186.51 185.04 186.44 184.59 227,600
May 7, 2024 186.59 187.40 186.16 186.26 184.41 244,400
May 6, 2024 185.68 186.50 185.34 186.45 184.60 844,400
May 3, 2024 185.02 185.75 183.61 184.24 182.41 207,000
May 2, 2024 182.13 183.05 180.57 182.78 180.96 296,600
May 1, 2024 180.35 183.34 179.82 180.49 178.70 479,500
Apr 30, 2024 182.79 182.85 180.26 180.36 178.57 250,800
Apr 29, 2024 183.04 183.96 182.93 183.62 181.80 398,800
Apr 26, 2024 182.12 183.10 181.72 182.46 180.65 289,000
Apr 25, 2024 181.58 182.29 179.99 181.78 179.97 234,800
Apr 24, 2024 182.95 183.35 181.80 182.99 181.17 648,300
Apr 23, 2024 181.05 183.60 180.63 182.95 181.13 568,100
Apr 22, 2024 179.98 181.95 178.85 180.91 179.11 320,900
Apr 19, 2024 177.59 179.48 177.59 179.24 177.46 646,300
Apr 18, 2024 178.32 179.61 177.15 177.80 176.03 387,800
Apr 17, 2024 179.83 180.11 177.52 177.65 175.88 414,600
Apr 16, 2024 179.03 179.63 177.50 178.65 176.87 545,200
Apr 15, 2024 182.89 183.75 179.17 179.84 178.05 742,600
Apr 12, 2024 183.66 184.21 181.10 181.77 179.96 421,000
Apr 11, 2024 185.03 185.25 183.11 184.39 182.56 278,500
Apr 10, 2024 185.73 186.33 183.63 184.52 182.69 382,600
Apr 9, 2024 189.18 189.78 187.53 188.94 187.06 266,000
Apr 8, 2024 188.47 189.23 188.00 188.51 186.64 831,500
Apr 5, 2024 186.62 188.16 186.30 187.63 185.77 499,500
Apr 4, 2024 189.88 190.19 186.11 186.62 184.77 283,300
Apr 3, 2024 187.37 188.65 187.20 188.36 186.49 441,600
Apr 2, 2024 188.95 188.98 186.85 187.60 185.74 1,143,800
Apr 1, 2024 192.07 192.21 190.04 190.15 188.26 510,300
Mar 28, 2024 191.07 192.44 191.07 191.88 189.97 368,200
Mar 27, 2024 188.09 190.94 188.09 190.90 189.00 481,600
Mar 26, 2024 188.16 188.38 186.99 187.02 185.16 533,500
Mar 25, 2024 187.62 188.48 187.21 187.27 185.41 409,400
Mar 22, 2024 189.30 189.40 187.05 187.09 185.23 394,500
Mar 21, 2024 0.94 Dividend
Mar 21, 2024 187.78 189.40 187.72 189.08 187.20 380,300
Mar 20, 2024 184.84 188.30 184.38 187.85 185.05 379,200
Mar 19, 2024 183.51 185.31 183.51 185.16 182.40 282,400
Mar 18, 2024 184.41 184.81 183.60 183.77 181.03 758,000
Mar 15, 2024 183.59 185.16 183.09 184.20 181.45 350,200
Mar 14, 2024 186.01 186.20 182.71 183.94 181.20 270,400
Mar 13, 2024 185.57 187.02 185.50 186.36 183.58 270,600
Mar 12, 2024 185.18 186.08 184.37 185.57 182.80 270,600
Mar 11, 2024 185.12 185.81 184.23 185.32 182.56 318,400
Mar 8, 2024 186.81 187.99 185.28 185.61 182.84 325,700
Mar 7, 2024 185.47 186.55 185.39 185.88 183.11 403,500
Mar 6, 2024 184.75 185.01 183.54 184.37 181.62 1,227,200
Mar 5, 2024 183.01 184.83 182.87 183.74 181.00 382,700
Mar 4, 2024 183.87 184.90 183.52 183.64 180.90 676,200
Mar 1, 2024 182.93 183.57 181.52 183.45 180.72 960,700
Feb 29, 2024 182.79 183.45 181.55 182.59 179.87 432,600
Feb 28, 2024 181.14 182.37 180.72 181.57 178.86 358,500
Feb 27, 2024 181.81 182.14 181.30 181.98 179.27 305,600
Feb 26, 2024 181.34 182.06 180.31 180.81 178.11 742,800
Feb 23, 2024 180.84 182.02 180.43 181.34 178.64 364,000
Feb 22, 2024 180.07 180.96 179.70 180.67 177.98 577,800
Feb 21, 2024 178.86 179.71 178.45 179.54 176.86 374,700
Feb 20, 2024 179.04 179.83 178.52 179.24 176.57 975,200
Feb 16, 2024 180.11 181.84 179.64 180.30 177.61 373,900
Feb 15, 2024 179.10 181.76 179.10 181.53 178.82 375,500
Feb 14, 2024 177.52 178.55 176.16 178.23 175.57 313,900
Feb 13, 2024 176.73 177.14 174.19 175.61 172.99 7,756,100
Feb 12, 2024 178.66 181.42 178.66 180.87 178.17 348,700
Feb 9, 2024 177.31 178.48 176.45 178.45 175.79 487,300
Feb 8, 2024 175.76 177.31 175.40 177.22 174.58 345,000
Feb 7, 2024 175.99 176.35 174.47 175.65 173.03 344,500
Feb 6, 2024 174.61 175.94 174.25 175.41 172.80 511,900
Feb 5, 2024 175.44 175.51 173.32 174.64 172.04 331,100
Feb 2, 2024 175.83 177.75 174.69 176.79 174.15 617,800
Feb 1, 2024 176.46 177.45 173.91 177.31 174.67 520,200
Jan 31, 2024 178.95 179.54 175.43 175.48 172.86 323,900
Jan 30, 2024 179.02 179.92 178.61 179.40 176.73 280,000
Jan 29, 2024 178.18 179.75 177.21 179.69 177.01 685,600
Jan 26, 2024 178.26 179.16 177.68 178.18 175.52 361,000
Jan 25, 2024 177.36 178.15 176.14 177.54 174.89 367,900
Jan 24, 2024 178.33 178.61 175.59 175.89 173.27 471,500
Jan 23, 2024 178.62 179.01 176.25 176.76 174.13 318,100
Jan 22, 2024 176.29 178.00 176.29 177.61 174.96 426,700
Jan 19, 2024 174.08 175.62 172.66 175.35 172.74 616,700
Jan 18, 2024 173.30 173.72 171.81 173.60 171.01 414,000
Jan 17, 2024 172.00 173.48 171.31 172.45 169.88 435,000
Jan 16, 2024 174.38 174.88 173.18 173.96 171.37 703,500
Jan 12, 2024 177.55 178.01 175.19 175.61 172.99 625,800
Jan 11, 2024 176.52 176.66 174.43 176.20 173.57 492,500
Jan 10, 2024 176.49 177.24 175.67 176.98 174.34 395,100
Jan 9, 2024 176.44 177.20 175.78 176.61 173.98 338,500
Jan 8, 2024 175.87 177.97 175.15 177.93 175.28 403,500
Jan 5, 2024 174.47 177.26 174.00 175.89 173.27 491,700
Jan 4, 2024 175.53 176.39 175.01 175.15 172.54 438,000
Jan 3, 2024 178.02 178.15 175.43 175.58 172.96 618,700
Jan 2, 2024 179.05 180.90 178.47 179.69 177.01 884,800
Dec 29, 2023 181.48 181.79 179.90 179.97 177.29 434,600
Dec 28, 2023 181.32 182.13 180.75 181.94 179.23 475,000
Dec 27, 2023 182.19 182.37 181.14 181.80 179.09 543,200
Dec 26, 2023 180.64 182.19 180.19 181.71 179.00 735,700
Dec 22, 2023 180.00 181.27 179.45 180.33 177.64 468,800
Dec 21, 2023 1.15 Dividend
Dec 21, 2023 178.49 179.28 177.42 179.22 176.55 418,500
Dec 20, 2023 180.62 182.16 178.00 178.00 174.21 435,100
Dec 19, 2023 179.28 181.23 179.00 181.02 177.17 513,300
Dec 18, 2023 179.69 179.70 178.29 178.47 174.67 434,600
Dec 15, 2023 180.46 180.48 177.94 178.53 174.73 796,600
Dec 14, 2023 178.19 180.99 178.19 180.31 176.47 730,700
Dec 13, 2023 170.82 175.71 169.88 175.58 171.84 535,900
Dec 12, 2023 170.96 171.47 170.05 170.64 167.01 458,800
Dec 11, 2023 169.96 171.30 169.96 171.08 167.44 473,100
Dec 8, 2023 169.36 170.92 169.20 170.25 166.62 386,100
Dec 7, 2023 168.50 169.48 167.77 169.46 165.85 347,600
Dec 6, 2023 169.38 171.29 168.03 168.11 164.53 1,070,400
Dec 5, 2023 169.87 170.16 168.20 168.40 164.81 722,600
Dec 4, 2023 168.50 170.84 168.47 170.77 167.13 679,500
Dec 1, 2023 164.76 169.38 164.45 169.29 165.69 446,300
Nov 30, 2023 164.29 165.29 163.51 164.91 161.40 496,000
Nov 29, 2023 164.09 165.53 163.68 163.86 160.37 625,700
Nov 28, 2023 163.53 164.05 162.52 163.08 159.61 328,800
Nov 27, 2023 163.27 164.05 162.48 163.78 160.29 745,900
Nov 24, 2023 163.30 164.32 162.91 164.04 160.55 189,400
Nov 22, 2023 163.03 163.81 162.45 163.25 159.77 346,000

Related Tickers