Vanguard Small-Cap Value Index Fund ETF Shares (VBR) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 249.00 | 250.50 | 248.05 | 249.90 | +0.60% | 231,100 |
| 2026-08-06 | 250.78 | 250.78 | 248.18 | 248.41 | -0.58% | 596,800 |
| 2026-08-05 | 251.12 | 251.66 | 249.71 | 249.86 | -0.55% | 198,700 |
| 2026-08-04 | 247.90 | 251.44 | 247.23 | 251.23 | +1.41% | 237,100 |
| 2026-08-03 | 245.16 | 247.94 | 245.15 | 247.73 | +1.27% | 227,800 |
| 2026-07-31 | 245.48 | 245.51 | 242.79 | 244.63 | -0.20% | 245,000 |
| 2026-07-30 | 246.46 | 246.99 | 242.43 | 245.11 | +0.04% | 208,700 |
| 2026-07-29 | 247.15 | 247.70 | 244.81 | 245.01 | -1.25% | 207,400 |
| 2026-07-28 | 246.04 | 248.28 | 246.04 | 248.10 | +0.98% | 198,800 |
| 2026-07-27 | 245.35 | 246.87 | 244.75 | 245.69 | +0.59% | 198,200 |
| 2026-07-24 | 243.24 | 245.43 | 242.89 | 244.24 | +0.90% | 321,800 |
| 2026-07-23 | 242.36 | 243.34 | 241.07 | 242.07 | -0.72% | 217,600 |
| 2026-07-22 | 243.62 | 244.87 | 243.37 | 243.82 | +0.17% | 306,700 |
| 2026-07-21 | 242.94 | 243.53 | 241.60 | 243.41 | +0.51% | 211,000 |
| 2026-07-20 | 244.71 | 245.37 | 242.00 | 242.17 | -0.80% | 215,500 |
| 2026-07-17 | 244.28 | 246.87 | 243.41 | 244.12 | -0.66% | 194,200 |
| 2026-07-16 | 242.25 | 245.93 | 242.06 | 245.73 | +1.32% | 225,600 |
| 2026-07-15 | 242.10 | 244.06 | 242.00 | 242.52 | +0.25% | 246,500 |
| 2026-07-14 | 242.97 | 243.89 | 241.32 | 241.92 | +0.06% | 211,300 |
| 2026-07-13 | 242.21 | 243.60 | 241.41 | 241.78 | -0.11% | 231,200 |
| 2026-07-10 | 241.76 | 242.74 | 240.64 | 242.05 | +0.38% | 248,600 |
| 2026-07-09 | 239.75 | 242.24 | 239.56 | 241.14 | +0.95% | 221,500 |
| 2026-07-08 | 241.12 | 241.15 | 237.79 | 238.86 | -1.43% | 243,600 |
| 2026-07-07 | 244.12 | 244.74 | 242.10 | 242.32 | -0.48% | 222,800 |
| 2026-07-06 | 243.15 | 244.00 | 242.65 | 243.49 | +0.11% | 210,300 |
| 2026-07-02 | 243.88 | 245.12 | 241.20 | 243.22 | +0.20% | 232,100 |
| 2026-07-01 | 242.57 | 244.97 | 242.09 | 242.74 | -0.10% | 360,200 |
| 2026-06-30 | 242.73 | 243.56 | 241.80 | 242.99 | +0.00% | 361,400 |
| 2026-06-29 | 243.00 | 243.00 | 241.00 | 242.99 | +0.09% | 293,300 |
| 2026-06-26 | 240.62 | 243.03 | 240.62 | 242.77 | +0.13% | 219,500 |
| 2026-06-25 | 241.86 | 244.30 | 241.36 | 242.45 | +0.81% | 192,749 |
| 2026-06-24 | 238.90 | 241.75 | 238.78 | 240.50 | +0.81% | 186,034 |
| 2026-06-23 | 237.08 | 239.69 | 237.00 | 238.57 | -0.11% | 236,313 |
| 2026-06-22 | 238.55 | 239.86 | 238.52 | 238.83 | +0.18% | 280,729 |
| 2026-06-18 | 238.52 | 239.25 | 237.81 | 238.40 | +0.62% | 197,240 |
| 2026-06-17 | 240.61 | 241.82 | 236.33 | 236.93 | -1.49% | 332,547 |
| 2026-06-16 | 241.75 | 243.00 | 240.30 | 240.51 | -0.24% | 249,628 |
| 2026-06-15 | 243.29 | 244.00 | 240.72 | 241.10 | -0.09% | 301,900 |
| 2026-06-12 | 240.14 | 242.39 | 239.49 | 241.32 | +0.87% | 225,500 |
| 2026-06-11 | 236.26 | 239.51 | 235.21 | 239.23 | +2.03% | 397,100 |
| 2026-06-10 | 237.05 | 238.90 | 234.41 | 234.46 | -1.29% | 275,000 |
| 2026-06-09 | 236.50 | 239.34 | 233.60 | 237.53 | +1.21% | 813,800 |
| 2026-06-08 | 235.36 | 236.21 | 234.54 | 234.69 | +0.16% | 282,700 |
| 2026-06-05 | 236.00 | 236.69 | 233.52 | 234.32 | -1.10% | 332,700 |
| 2026-06-04 | 235.99 | 237.57 | 235.99 | 236.93 | +0.76% | 237,800 |
| 2026-06-03 | 235.23 | 236.08 | 234.66 | 235.15 | -0.39% | 476,000 |
| 2026-06-02 | 233.97 | 236.46 | 233.69 | 236.07 | +0.86% | 763,200 |
| 2026-06-01 | 233.47 | 234.66 | 232.72 | 234.05 | -0.33% | 386,500 |
| 2026-05-29 | 235.07 | 235.91 | 234.52 | 234.83 | -0.31% | 272,200 |
| 2026-05-28 | 235.12 | 236.24 | 233.59 | 235.56 | +0.17% | 404,100 |
| 2026-05-27 | 235.72 | 236.91 | 234.84 | 235.15 | -0.06% | 396,500 |
| 2026-05-26 | 233.90 | 235.49 | 233.43 | 235.29 | +1.13% | 356,300 |
| 2026-05-22 | 231.73 | 233.07 | 231.18 | 232.67 | +0.82% | 305,800 |
| 2026-05-21 | 228.84 | 231.29 | 227.27 | 230.77 | +0.38% | 235,600 |
| 2026-05-20 | 227.00 | 230.07 | 225.33 | 229.90 | +1.69% | 245,200 |
| 2026-05-19 | 227.62 | 227.62 | 225.36 | 226.08 | -1.01% | 226,200 |
| 2026-05-18 | 228.07 | 229.92 | 227.34 | 228.39 | +0.48% | 307,100 |
| 2026-05-15 | 229.60 | 229.79 | 227.16 | 227.29 | -1.58% | 248,400 |
| 2026-05-14 | 231.16 | 232.47 | 230.40 | 230.95 | +0.40% | 264,900 |
| 2026-05-13 | 231.13 | 231.14 | 229.27 | 230.02 | -0.49% | 257,200 |
| 2026-05-12 | 232.23 | 232.32 | 228.96 | 231.15 | -0.42% | 287,600 |
| 2026-05-11 | 234.21 | 234.97 | 231.93 | 232.12 | -0.62% | 297,100 |
| 2026-05-08 | 233.90 | 234.38 | 232.39 | 233.57 | +0.48% | 244,200 |
| 2026-05-07 | 235.67 | 235.67 | 232.21 | 232.46 | -1.16% | 340,500 |
| 2026-05-06 | 234.17 | 235.68 | 233.88 | 235.18 | +1.31% | 237,300 |
| 2026-05-05 | 230.52 | 232.65 | 229.97 | 232.13 | +1.08% | 227,000 |
| 2026-05-04 | 230.97 | 232.22 | 228.91 | 229.65 | -0.91% | 341,100 |
| 2026-05-01 | 232.94 | 233.05 | 231.30 | 231.77 | -0.28% | 308,400 |
| 2026-04-30 | 229.45 | 232.80 | 229.36 | 232.42 | +1.50% | 212,200 |
| 2026-04-29 | 230.70 | 231.33 | 228.20 | 228.98 | -0.72% | 196,600 |
| 2026-04-28 | 231.92 | 232.99 | 229.85 | 230.65 | -0.42% | 279,400 |
| 2026-04-27 | 231.11 | 233.26 | 230.92 | 231.62 | +0.32% | 419,000 |
| 2026-04-24 | 231.70 | 232.01 | 230.16 | 230.89 | -0.25% | 240,100 |
| 2026-04-23 | 231.53 | 232.33 | 229.05 | 231.46 | +0.04% | 219,000 |
| 2026-04-22 | 234.15 | 234.30 | 230.76 | 231.36 | -0.27% | 226,700 |
| 2026-04-21 | 233.78 | 235.22 | 231.61 | 231.98 | -0.56% | 241,700 |
| 2026-04-20 | 231.41 | 233.52 | 231.01 | 233.28 | +0.45% | 198,800 |
| 2026-04-17 | 229.94 | 233.81 | 229.94 | 232.24 | +1.74% | 289,400 |
| 2026-04-16 | 227.42 | 228.94 | 227.12 | 228.26 | +0.42% | 236,400 |
| 2026-04-15 | 227.63 | 228.24 | 226.54 | 227.30 | -0.27% | 290,000 |
| 2026-04-14 | 227.37 | 228.53 | 226.30 | 227.92 | +0.37% | 251,000 |
| 2026-04-13 | 224.08 | 227.17 | 223.73 | 227.07 | +1.02% | 277,400 |
| 2026-04-10 | 226.25 | 227.00 | 224.48 | 224.78 | -0.57% | 258,000 |
| 2026-04-09 | 224.35 | 226.88 | 224.18 | 226.07 | +0.32% | 213,700 |
| 2026-04-08 | 224.64 | 226.22 | 223.99 | 225.36 | +2.59% | 348,800 |
| 2026-04-07 | 218.65 | 220.61 | 218.49 | 219.67 | +0.12% | 283,800 |
| 2026-04-06 | 218.19 | 219.63 | 217.32 | 219.40 | +0.38% | 361,100 |
| 2026-04-02 | 215.53 | 220.25 | 215.00 | 218.58 | +0.20% | 370,000 |
| 2026-04-01 | 218.03 | 219.47 | 217.85 | 218.14 | +0.41% | 359,800 |
| 2026-03-31 | 214.99 | 218.83 | 213.61 | 217.25 | +2.34% | 427,600 |
| 2026-03-30 | 215.14 | 215.29 | 211.69 | 212.29 | -0.40% | 445,500 |
| 2026-03-27 | 215.46 | 215.76 | 212.70 | 213.14 | -2.01% | 264,200 |
| 2026-03-26 | 217.96 | 220.51 | 217.31 | 217.51 | -0.95% | 230,951 |
| 2026-03-25 | 219.62 | 220.64 | 217.14 | 219.60 | +0.84% | 251,236 |
| 2026-03-24 | 214.39 | 219.13 | 214.38 | 217.77 | +0.82% | 233,475 |
| 2026-03-23 | 215.75 | 219.02 | 214.73 | 216.00 | +1.81% | 343,946 |
| 2026-03-20 | 215.84 | 216.62 | 210.90 | 212.17 | -1.86% | 337,339 |
| 2026-03-19 | 214.16 | 217.42 | 213.97 | 216.19 | +0.12% | 256,123 |
| 2026-03-18 | 217.31 | 218.34 | 215.86 | 215.93 | -1.13% | 311,224 |
| 2026-03-17 | 218.26 | 219.79 | 218.05 | 218.39 | +0.81% | 237,451 |
| 2026-03-16 | 217.67 | 218.98 | 216.64 | 216.64 | +0.45% | 293,212 |
| 2026-03-13 | 217.48 | 218.22 | 215.20 | 215.67 | -0.11% | 299,313 |
| 2026-03-12 | 217.41 | 218.15 | 215.70 | 215.91 | -1.57% | 442,137 |
| 2026-03-11 | 218.96 | 220.13 | 217.81 | 219.35 | -0.15% | 243,172 |
| 2026-03-10 | 220.86 | 223.09 | 219.18 | 219.67 | -0.62% | 396,315 |
| 2026-03-09 | 217.67 | 221.67 | 214.35 | 221.03 | +0.37% | 586,657 |
| 2026-03-06 | 221.50 | 221.76 | 218.56 | 220.22 | -2.04% | 374,025 |
| 2026-03-05 | 226.40 | 227.76 | 223.17 | 224.80 | -1.43% | 381,488 |
| 2026-03-04 | 228.35 | 228.59 | 226.11 | 228.05 | +0.35% | 330,340 |
| 2026-03-03 | 225.57 | 228.34 | 222.26 | 227.25 | -1.38% | 458,303 |
| 2026-03-02 | 227.28 | 231.07 | 226.95 | 230.43 | +0.23% | 377,487 |
| 2026-02-27 | 229.77 | 230.07 | 228.00 | 229.90 | -0.90% | 321,616 |
| 2026-02-26 | 231.28 | 232.54 | 229.69 | 231.99 | +0.63% | 529,628 |
| 2026-02-25 | 231.31 | 231.31 | 228.42 | 230.54 | +0.19% | 269,775 |
| 2026-02-24 | 228.84 | 230.83 | 228.12 | 230.11 | +0.71% | 302,606 |
| 2026-02-23 | 231.82 | 232.20 | 227.27 | 228.48 | -1.85% | 357,321 |
| 2026-02-20 | 231.05 | 233.57 | 230.38 | 232.78 | +0.47% | 311,860 |
| 2026-02-19 | 231.22 | 231.97 | 230.11 | 231.70 | -0.10% | 265,627 |
| 2026-02-18 | 230.64 | 233.07 | 229.84 | 231.94 | +0.49% | 206,506 |
| 2026-02-17 | 231.09 | 232.27 | 228.72 | 230.80 | -0.22% | 414,998 |
| 2026-02-13 | 229.05 | 232.41 | 227.85 | 231.31 | +1.02% | 292,017 |
| 2026-02-12 | 233.96 | 235.48 | 227.38 | 228.98 | -1.52% | 531,046 |
| 2026-02-11 | 233.81 | 234.89 | 231.70 | 232.52 | -0.02% | 277,301 |
| 2026-02-10 | 232.30 | 233.59 | 232.12 | 232.57 | +0.27% | 275,674 |
| 2026-02-09 | 231.25 | 232.49 | 230.42 | 231.94 | -0.07% | 297,799 |
| 2026-02-06 | 228.66 | 232.50 | 228.66 | 232.10 | +2.38% | 424,397 |
| 2026-02-05 | 227.05 | 228.62 | 225.93 | 226.70 | -0.73% | 403,005 |
| 2026-02-04 | 226.61 | 229.33 | 226.47 | 228.36 | +1.21% | 367,901 |
| 2026-02-03 | 224.81 | 227.62 | 223.40 | 225.64 | +0.30% | 372,031 |
| 2026-02-02 | 222.42 | 225.46 | 222.30 | 224.96 | +0.84% | 370,109 |
| 2026-01-30 | 223.09 | 224.10 | 221.27 | 223.09 | -0.44% | 339,878 |
| 2026-01-29 | 224.20 | 225.45 | 221.79 | 224.07 | +0.45% | 551,191 |
| 2026-01-28 | 224.42 | 224.68 | 222.76 | 223.07 | -0.45% | 283,974 |
| 2026-01-27 | 224.39 | 224.53 | 223.40 | 224.08 | -0.14% | 258,039 |
| 2026-01-26 | 224.93 | 225.61 | 223.54 | 224.39 | -0.02% | 386,351 |
| 2026-01-23 | 226.42 | 226.87 | 223.60 | 224.43 | -1.15% | 272,219 |
| 2026-01-22 | 227.77 | 229.19 | 226.60 | 227.03 | +0.03% | 304,413 |
| 2026-01-21 | 223.72 | 227.62 | 223.59 | 226.97 | +2.40% | 546,155 |
| 2026-01-20 | 222.07 | 223.78 | 221.25 | 221.65 | -1.51% | 343,979 |
| 2026-01-16 | 225.54 | 225.98 | 224.47 | 225.04 | -0.29% | 292,259 |
| 2026-01-15 | 224.07 | 226.09 | 223.79 | 225.69 | +1.14% | 316,658 |
| 2026-01-14 | 221.90 | 223.44 | 221.58 | 223.15 | +0.56% | 266,027 |
| 2026-01-13 | 222.39 | 222.90 | 221.14 | 221.91 | +0.03% | 3,435,844 |
| 2026-01-12 | 221.22 | 221.98 | 220.34 | 221.84 | -0.10% | 327,658 |
| 2026-01-09 | 221.29 | 222.57 | 220.05 | 222.06 | +0.64% | 344,012 |
| 2026-01-08 | 216.98 | 221.12 | 216.98 | 220.64 | +1.43% | 376,094 |
| 2026-01-07 | 220.19 | 220.52 | 217.29 | 217.54 | -1.12% | 388,580 |
| 2026-01-06 | 216.64 | 220.11 | 216.35 | 220.01 | +1.36% | 578,922 |
| 2026-01-05 | 214.62 | 218.00 | 214.45 | 217.05 | +1.23% | 434,865 |
| 2026-01-02 | 212.54 | 214.92 | 211.34 | 214.42 | +1.24% | 496,022 |
| 2025-12-31 | 213.76 | 214.03 | 211.78 | 211.79 | -1.00% | 223,389 |
| 2025-12-30 | 214.40 | 214.69 | 213.83 | 213.93 | -0.23% | 365,186 |
| 2025-12-29 | 214.98 | 215.53 | 214.05 | 214.43 | -0.45% | 506,605 |
| 2025-12-26 | 215.31 | 215.41 | 214.51 | 215.40 | +0.05% | 267,703 |
| 2025-12-24 | 214.70 | 215.74 | 214.55 | 215.30 | +0.25% | 334,709 |
| 2025-12-23 | 215.39 | 215.81 | 214.35 | 214.77 | -0.39% | 324,854 |
| 2025-12-22 | 214.96 | 216.15 | 214.92 | 215.61 | +0.17% | 263,434 |
| 2025-12-19 | 214.63 | 215.82 | 214.53 | 215.25 | +0.21% | 463,709 |
| 2025-12-18 | 215.59 | 216.75 | 214.39 | 214.79 | +0.28% | 416,891 |
| 2025-12-17 | 214.50 | 216.54 | 213.76 | 214.18 | -0.04% | 542,792 |
| 2025-12-16 | 215.64 | 216.19 | 213.36 | 214.26 | -0.66% | 304,417 |
| 2025-12-15 | 217.37 | 217.40 | 214.87 | 215.69 | -0.14% | 247,954 |
| 2025-12-12 | 218.65 | 218.90 | 215.54 | 216.00 | -0.94% | 283,155 |
| 2025-12-11 | 215.72 | 218.29 | 215.68 | 218.05 | +1.05% | 305,839 |
| 2025-12-10 | 211.72 | 216.57 | 211.60 | 215.79 | +2.04% | 310,776 |
| 2025-12-09 | 211.09 | 213.06 | 210.66 | 211.48 | -0.02% | 250,883 |
| 2025-12-08 | 212.97 | 213.29 | 211.42 | 211.53 | -0.58% | 296,109 |
| 2025-12-05 | 212.49 | 213.92 | 212.24 | 212.76 | +0.13% | 338,399 |
| 2025-12-04 | 211.93 | 213.39 | 211.68 | 212.48 | +0.09% | 234,277 |
| 2025-12-03 | 210.31 | 212.40 | 210.26 | 212.29 | +1.10% | 318,178 |
| 2025-12-02 | 211.56 | 211.68 | 209.82 | 209.98 | -0.43% | 374,891 |
| 2025-12-01 | 209.98 | 212.34 | 209.95 | 210.88 | -0.37% | 283,523 |
| 2025-11-28 | 211.54 | 212.11 | 210.99 | 211.67 | +0.33% | 138,323 |
| 2025-11-26 | 209.76 | 212.37 | 209.61 | 210.98 | +0.60% | 290,864 |
| 2025-11-25 | 206.30 | 210.21 | 206.30 | 209.73 | +2.06% | 558,424 |
| 2025-11-24 | 204.05 | 206.10 | 203.37 | 205.49 | +0.78% | 432,636 |
| 2025-11-21 | 199.61 | 205.12 | 199.35 | 203.89 | +2.52% | 366,382 |
| 2025-11-20 | 203.86 | 204.77 | 198.76 | 198.88 | -1.33% | 310,574 |
| 2025-11-19 | 202.05 | 203.09 | 200.81 | 201.57 | -0.18% | 322,723 |
| 2025-11-18 | 200.91 | 203.01 | 200.15 | 201.93 | +0.22% | 376,795 |
| 2025-11-17 | 205.09 | 205.43 | 200.93 | 201.48 | -1.94% | 342,235 |
| 2025-11-14 | 203.98 | 206.34 | 203.87 | 205.46 | -0.26% | 293,398 |
| 2025-11-13 | 208.01 | 209.05 | 205.53 | 206.00 | -1.44% | 243,063 |
| 2025-11-12 | 208.65 | 210.41 | 208.65 | 209.01 | +0.33% | 328,748 |
| 2025-11-11 | 207.66 | 209.10 | 207.37 | 208.33 | +0.38% | 219,670 |
| 2025-11-10 | 208.44 | 208.47 | 206.13 | 207.55 | +0.32% | 277,968 |
| 2025-11-07 | 203.35 | 206.88 | 203.35 | 206.88 | +1.31% | 409,468 |
| 2025-11-06 | 206.39 | 207.26 | 203.80 | 204.21 | -1.08% | 306,267 |
| 2025-11-05 | 204.68 | 207.49 | 204.16 | 206.44 | +0.98% | 316,606 |
| 2025-11-04 | 203.93 | 205.43 | 203.55 | 204.43 | -0.78% | 241,443 |
| 2025-11-03 | 206.00 | 206.05 | 203.46 | 206.03 | -0.23% | 347,396 |
| 2025-10-31 | 205.43 | 206.93 | 204.50 | 206.51 | +0.45% | 336,803 |
| 2025-10-30 | 205.89 | 208.12 | 205.45 | 205.58 | -0.72% | 259,630 |
| 2025-10-29 | 208.52 | 210.04 | 206.19 | 207.07 | -0.85% | 364,434 |
| 2025-10-28 | 210.38 | 210.38 | 208.52 | 208.85 | -0.90% | 320,294 |
| 2025-10-27 | 211.63 | 211.87 | 210.18 | 210.74 | +0.27% | 254,038 |
| 2025-10-24 | 211.31 | 211.59 | 210.17 | 210.17 | +0.41% | 293,038 |
| 2025-10-23 | 208.11 | 209.75 | 207.42 | 209.32 | +0.81% | 304,816 |
| 2025-10-22 | 209.04 | 209.56 | 206.79 | 207.64 | -0.66% | 576,950 |
| 2025-10-21 | 207.96 | 209.87 | 207.74 | 209.02 | +0.29% | 278,451 |
| 2025-10-20 | 207.54 | 208.70 | 207.20 | 208.41 | +1.31% | 237,717 |
| 2025-10-17 | 204.88 | 206.12 | 204.44 | 205.71 | +0.26% | 263,540 |
| 2025-10-16 | 208.71 | 208.71 | 204.32 | 205.17 | -1.42% | 282,844 |
| 2025-10-15 | 208.96 | 210.04 | 206.39 | 208.13 | +0.26% | 247,532 |
| 2025-10-14 | 202.82 | 208.56 | 202.82 | 207.60 | +1.32% | 311,936 |
| 2025-10-13 | 203.80 | 205.55 | 203.45 | 204.89 | +1.72% | 338,809 |
| 2025-10-10 | 208.00 | 208.33 | 201.34 | 201.42 | -2.93% | 378,747 |
| 2025-10-09 | 209.96 | 210.22 | 207.12 | 207.49 | -1.14% | 267,811 |
| 2025-10-08 | 209.41 | 210.47 | 208.37 | 209.89 | +0.55% | 212,622 |
| 2025-10-07 | 211.25 | 211.57 | 208.45 | 208.75 | -0.92% | 353,003 |
| 2025-10-06 | 212.11 | 212.24 | 210.32 | 210.68 | -0.22% | 342,816 |
| 2025-10-03 | 210.56 | 212.60 | 210.44 | 211.15 | +0.53% | 240,190 |
| 2025-10-02 | 209.55 | 210.38 | 208.41 | 210.03 | +0.26% | 282,087 |
| 2025-10-01 | 208.32 | 209.86 | 208.06 | 209.48 | +0.37% | 450,314 |
| 2025-09-30 | 207.92 | 208.79 | 206.71 | 208.71 | +0.34% | 353,601 |
| 2025-09-29 | 209.39 | 209.39 | 207.22 | 208.01 | -0.66% | 431,685 |
| 2025-09-26 | 207.90 | 209.61 | 207.75 | 209.39 | +1.05% | 285,172 |
| 2025-09-25 | 207.74 | 207.97 | 206.37 | 207.22 | -0.92% | 315,246 |
| 2025-09-24 | 210.49 | 211.05 | 209.12 | 209.14 | -0.46% | 222,756 |
| 2025-09-23 | 210.67 | 212.51 | 209.88 | 210.10 | -0.02% | 262,576 |
| 2025-09-22 | 210.00 | 210.50 | 209.00 | 210.14 | -0.01% | 269,229 |
| 2025-09-19 | 212.10 | 212.10 | 209.83 | 210.17 | -0.73% | 438,192 |
| 2025-09-18 | 209.97 | 212.21 | 209.20 | 211.71 | +1.30% | 349,049 |
| 2025-09-17 | 209.34 | 213.18 | 207.78 | 209.00 | -0.01% | 282,072 |
| 2025-09-16 | 209.83 | 210.08 | 208.00 | 209.02 | -0.36% | 279,089 |
| 2025-09-15 | 210.67 | 211.30 | 209.50 | 209.77 | -0.15% | 330,616 |
| 2025-09-12 | 211.76 | 212.04 | 210.09 | 210.09 | -1.07% | 242,775 |
| 2025-09-11 | 209.61 | 212.50 | 209.00 | 212.37 | +1.69% | 307,929 |
| 2025-09-10 | 209.16 | 210.03 | 208.06 | 208.84 | -0.10% | 268,397 |
| 2025-09-09 | 210.27 | 210.27 | 208.43 | 209.05 | -0.73% | 226,397 |
| 2025-09-08 | 211.04 | 211.05 | 208.93 | 210.59 | -0.17% | 244,486 |
| 2025-09-05 | 210.81 | 212.71 | 209.17 | 210.94 | +0.46% | 333,980 |
| 2025-09-04 | 208.06 | 210.06 | 207.26 | 209.97 | +1.21% | 278,871 |
| 2025-09-03 | 207.41 | 208.70 | 206.33 | 207.45 | -0.05% | 522,511 |
| 2025-09-02 | 206.44 | 207.71 | 205.81 | 207.56 | -0.59% | 363,225 |
| 2025-08-29 | 209.05 | 209.80 | 208.10 | 208.80 | -0.10% | 348,992 |
| 2025-08-28 | 210.07 | 210.07 | 207.90 | 209.01 | -0.33% | 251,142 |
| 2025-08-27 | 208.00 | 210.06 | 207.83 | 209.71 | +0.60% | 218,668 |
| 2025-08-26 | 207.93 | 209.00 | 207.79 | 208.46 | +0.39% | 229,941 |
| 2025-08-25 | 208.57 | 208.89 | 207.65 | 207.65 | -0.71% | 346,576 |
| 2025-08-22 | 203.67 | 209.78 | 203.20 | 209.13 | +3.15% | 485,017 |
| 2025-08-21 | 201.99 | 203.15 | 201.58 | 202.74 | -0.16% | 333,618 |
| 2025-08-20 | 203.39 | 204.06 | 202.23 | 203.07 | -0.42% | 359,905 |
| 2025-08-19 | 203.28 | 205.55 | 203.09 | 203.93 | +0.46% | 355,507 |
| 2025-08-18 | 202.91 | 203.43 | 202.53 | 203.00 | -0.00% | 377,702 |
| 2025-08-15 | 204.75 | 205.00 | 202.84 | 203.01 | -0.66% | 427,084 |
| 2025-08-14 | 204.36 | 204.51 | 203.00 | 204.35 | -1.13% | 355,900 |
| 2025-08-13 | 203.18 | 206.80 | 203.08 | 206.68 | +2.04% | 533,202 |
| 2025-08-12 | 199.00 | 202.62 | 198.69 | 202.54 | +2.41% | 449,809 |
| 2025-08-11 | 198.80 | 199.61 | 197.48 | 197.77 | -0.35% | 346,655 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+6.15%). Worst month: Mar (-2.83%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Vanguard Small-Cap Value Index Fund ETF Shares's (VBR) latest close?
249.90 on 2026-08-07, from the Closelook data lake's daily price record.
What is VBR's 52-week high and low?
251.66 high and 197.12 low over the trailing 52 weeks, as of 2026-08-07.
What is Vanguard Small-Cap Value Index Fund ETF Shares's strongest and weakest month historically?
Historically, VBR's strongest calendar month has been Nov (average +6.15%) and its weakest Mar (average -2.83%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.