Vanguard Small-Cap Value Index Fund ETF Shares (VBR) Historical Stock Data
212.82 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VBR is down -0.06% a day on average. There have been 15 days where Vanguard Small-Cap Value Index Fund ETF Shares closed green and 15 days where VBR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-12 | 213.11 | 211.24 | ↓$1.87 (-0.88%) | 210.73 | 213.92 | 415.08K |
| 2024-11-11 | 213.55 | 213.88 | ↑$0.33 (0.15%) | 213.33 | 214.96 | 449.73K |
| 2024-11-08 | 211.04 | 211.66 | ↑$0.62 (0.29%) | 210.40 | 212.15 | 539.02K |
| 2024-11-07 | 211.82 | 210.92 | ↓$0.90 (-0.42%) | 210.33 | 212.60 | 438.54K |
| 2024-11-06 | 210.74 | 211.50 | ↑$0.76 (0.36%) | 208.53 | 211.70 | 595.68K |
| 2024-11-05 | 199.00 | 202.43 | ↑$3.43 (1.72%) | 198.56 | 202.43 | 271.14K |
| 2024-11-04 | 198.74 | 199.43 | ↑$0.69 (0.35%) | 198.65 | 200.92 | 358.55K |
| 2024-11-01 | 199.77 | 198.83 | ↓$0.94 (-0.47%) | 198.51 | 200.75 | 458.33K |
| 2024-10-31 | 201.27 | 198.80 | ↓$2.47 (-1.23%) | 198.79 | 201.83 | 299.32K |
| 2024-10-30 | 200.70 | 201.42 | ↑$0.72 (0.36%) | 200.34 | 203.46 | 253.43K |
| 2024-10-29 | 200.19 | 200.89 | ↑$0.70 (0.35%) | 199.51 | 201.00 | 379.37K |
| 2024-10-28 | 199.86 | 201.27 | ↑$1.41 (0.71%) | 199.86 | 201.67 | 347.19K |
| 2024-10-25 | 201.35 | 198.82 | ↓$2.53 (-1.26%) | 198.51 | 201.44 | 402.39K |
| 2024-10-24 | 200.71 | 200.33 | ↓$0.38 (-0.19%) | 199.34 | 200.71 | 231.18K |
Create an account or log in to view more rows.
$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
$VBR let’s go down baby 😉