Vanguard Small-Cap Value Index Fund ETF Shares (VBR) Historical Stock Data
186.26 ↓0.19 (-0.10%)
As of May 7, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, VBR is down -0.12% a day on average. There have been 16 days where Vanguard Small-Cap Value Index Fund ETF Shares closed green and 14 days where VBR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 186.59 | 186.26 | ↓$0.33 (-0.18%) | 186.17 | 187.40 | 244.43K |
| 2024-05-06 | 185.68 | 186.45 | ↑$0.77 (0.41%) | 185.34 | 186.50 | 844.34K |
| 2024-05-03 | 185.02 | 184.24 | ↓$0.78 (-0.42%) | 183.64 | 185.75 | 206.99K |
| 2024-05-02 | 182.13 | 182.78 | ↑$0.65 (0.36%) | 180.57 | 183.01 | 296.59K |
| 2024-05-01 | 180.35 | 180.49 | ↑$0.14 (0.08%) | 179.82 | 183.34 | 474.71K |
| 2024-04-30 | 182.79 | 180.36 | ↓$2.43 (-1.33%) | 180.26 | 182.85 | 250.40K |
| 2024-04-29 | 183.04 | 183.62 | ↑$0.58 (0.32%) | 182.93 | 183.96 | 398.80K |
| 2024-04-26 | 182.12 | 182.46 | ↑$0.34 (0.19%) | 181.72 | 183.10 | 289K |
| 2024-04-25 | 181.58 | 181.78 | ↑$0.20 (0.11%) | 179.99 | 182.18 | 234.75K |
| 2024-04-24 | 182.95 | 182.99 | ↑$0.04 (0.02%) | 181.80 | 183.35 | 648.27K |
| 2024-04-23 | 181.05 | 182.95 | ↑$1.90 (1.05%) | 180.63 | 183.60 | 568.09K |
| 2024-04-22 | 179.98 | 180.91 | ↑$0.93 (0.52%) | 178.85 | 181.95 | 320.90K |
| 2024-04-19 | 177.59 | 179.24 | ↑$1.65 (0.93%) | 177.59 | 179.48 | 646.29K |
| 2024-04-18 | 178.32 | 177.80 | ↓$0.52 (-0.29%) | 177.15 | 179.61 | 316.25K |
| 2024-04-17 | 179.83 | 177.65 | ↓$2.18 (-1.21%) | 177.52 | 180.11 | 284.58K |
| 2024-04-16 | 179.03 | 178.65 | ↓$0.38 (-0.21%) | 177.50 | 179.63 | 545.18K |
| 2024-04-15 | 182.89 | 179.84 | ↓$3.05 (-1.67%) | 179.19 | 183.75 | 742.32K |
| 2024-04-12 | 183.66 | 181.77 | ↓$1.89 (-1.03%) | 181.10 | 184.21 | 360.94K |
| 2024-04-11 | 185.03 | 184.39 | ↓$0.64 (-0.35%) | 183.11 | 185.05 | 278.49K |
| 2024-04-10 | 185.73 | 184.52 | ↓$1.21 (-0.65%) | 183.65 | 186.33 | 382.46K |
| 2024-04-09 | 189.18 | 188.94 | ↓$0.24 (-0.13%) | 187.53 | 189.78 | 265.98K |
| 2024-04-08 | 188.47 | 188.51 | ↑$0.04 (0.02%) | 188.00 | 189.23 | 346.35K |
| 2024-04-05 | 186.62 | 187.63 | ↑$1.01 (0.54%) | 186.30 | 188.16 | 499.36K |
| 2024-04-04 | 189.88 | 186.62 | ↓$3.26 (-1.72%) | 186.11 | 190.19 | 283.26K |
| 2024-04-03 | 187.37 | 188.36 | ↑$0.99 (0.53%) | 187.30 | 188.65 | 441.57K |
| 2024-04-02 | 188.95 | 187.60 | ↓$1.35 (-0.71%) | 186.85 | 188.98 | 1.14M |
| 2024-04-01 | 192.07 | 190.15 | ↓$1.92 (-1.00%) | 190.04 | 192.21 | 510.31K |
| 2024-03-29 | 191.07 | 191.88 | ↑$0.81 (0.42%) | 191.07 | 192.44 | 368.24K |
| 2024-03-28 | 191.07 | 191.88 | ↑$0.81 (0.42%) | 191.07 | 192.44 | 360.43K |
| 2024-03-27 | 188.09 | 190.90 | ↑$2.81 (1.49%) | 188.09 | 190.94 | 481.58K |
Create an account or log in to view more rows.
$VBR let’s go down baby 😉
$VBR the trend is your friend
until the end.
$VBR Good morning gang!
$VBR very normal lol sike
$VBR let’s ride
$VBR This was indeed a beautiful day.
$VBR shorters eat my shit
$VBR oversold
$VBR added
$VBR what happens?