Vanguard Small Cap Value ETF (VBR)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.85 | -1.3707195075 | 207.92 | 207.92 | 204.8801 | 373991 | 206.24185493 | SP |
| 4 | 5.42 | 2.71475081392 | 199.65 | 207.92 | 193.66 | 522114 | 200.91919999 | SP |
| 12 | -5.67 | -2.69051912309 | 210.74 | 219.005 | 193.66 | 534758 | 206.22798214 | SP |
| 26 | 7.62 | 3.85920486199 | 197.45 | 219.005 | 179.0702 | 467483 | 201.18996977 | SP |
| 52 | 26.89 | 15.0914805253 | 178.18 | 219.005 | 173.32 | 479904 | 192.04544185 | SP |
| 156 | 37.87 | 22.6495215311 | 167.2 | 219.005 | 142.4801 | 513911 | 171.95438464 | SP |
| 260 | 69.22 | 50.953257269 | 135.85 | 219.005 | 73.32 | 555393 | 155.8601754 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738193400 | 205.07 | -0.7 | -0.34 | 205.65 | 207 | 204.21 | 331977 |
| 1738107000 | 205.77 | -0.33 | -0.16 | 206.32 | 206.5389 | 204.8801 | 279109 |
| 1738020600 | 206.1 | -0.54 | -0.26 | 205.76 | 207.25 | 205.0717 | 432290 |
| 1737761400 | 206.64 | 0.38 | 0.18 | 206.49 | 207.33 | 205.98 | 470488 |
| 1737675000 | 206.26 | 0 | 0.00 | 206.26 | 206.26 | 206.26 | 0 |
| 1737588600 | 206.26 | -1.49 | -0.72 | 207.92 | 207.92 | 206.1079 | 314077 |
| 1737502200 | 207.75 | 3.14 | 1.53 | 205.9 | 207.88 | 205.9 | 455577 |
| 1737156600 | 204.61 | 0.95 | 0.47 | 205.03 | 205.386 | 204.155 | 301414 |
| 1737070200 | 203.66 | 1.2 | 0.59 | 202.54 | 204.05 | 201.75 | 274968 |
| 1736983800 | 202.46 | 2.69 | 1.35 | 204.24 | 204.5 | 201.8488 | 322845 |
| 1736897400 | 199.77 | 2.87 | 1.46 | 198.41 | 199.95 | 197.661 | 305488 |
| 1736811000 | 196.9 | 1.69 | 0.87 | 193.94 | 197.0395 | 193.66 | 415008 |
| 1736551800 | 195.21 | -3.25 | -1.64 | 196.29 | 196.47 | 194.29 | 525772 |
| 1736379000 | 198.46 | -0.06 | -0.03 | 197.61 | 198.4648 | 196.04 | 447898 |
| 1736292600 | 198.52 | -0.94 | -0.47 | 200.54 | 201.07 | 197.44 | 408479 |
| 1736206200 | 199.46 | 0.02 | 0.01 | 200.61 | 201.87 | 199.25 | 1565412 |
| 1735947000 | 199.44 | 1.9 | 0.96 | 197.88 | 199.62 | 196.7244 | 1118578 |
| 1735860600 | 197.54 | -0.64 | -0.32 | 199.65 | 200.37 | 196.78 | 690602 |
| 1735687800 | 198.18 | 0.55 | 0.28 | 198.48 | 199.56 | 197.5501 | 947434 |
| 1735601400 | 197.63 | -1.38 | -0.69 | 197.8 | 198.509 | 195.8 | 830259 |
| 1735342200 | 199.01 | -1.98 | -0.99 | 200.02 | 201.16 | 197.7511 | 331594 |
| 1735255800 | 200.99 | 0.77 | 0.38 | 199.64 | 201.2638 | 198.82 | 444944 |
| 1735077840 | 200.22 | 1.48 | 0.74 | 198.89 | 200.25 | 198.22 | 252598 |
| 1734996600 | 198.74 | -0.91 | -0.46 | 198.14 | 198.8851 | 196.82 | 426927 |
| 1734737400 | 199.65 | 2.16 | 1.09 | 196.93 | 201.35 | 196.86 | 509484 |
| 1734651000 | 197.49 | -0.88 | -0.44 | 200 | 201.33 | 197.4823 | 617128 |
| 1734564600 | 198.37 | -7.81 | -3.79 | 207 | 207.5527 | 197.93 | 551251 |
| 1734478200 | 206.18 | -2.46 | -1.18 | 207.62 | 208.6323 | 205.67 | 444187 |
| 1734391800 | 208.64 | -0.22 | -0.11 | 208.6 | 209.9 | 208.0191 | 553770 |
| 1734132600 | 208.86 | -1.27 | -0.60 | 210.03 | 210.03 | 208.1 | 401363 |
| 1734046200 | 210.13 | -1.31 | -0.62 | 211.19 | 211.64 | 210.05 | 352838 |
| 1733959800 | 211.44 | 0.65 | 0.31 | 212.2 | 212.344 | 211 | 360711 |
| 1733873400 | 210.79 | -1.31 | -0.62 | 212.1 | 212.3094 | 209.8146 | 420677 |
| 1733787000 | 212.1 | -0.63 | -0.30 | 213.77 | 214.3599 | 211.91 | 299963 |
| 1733527800 | 212.73 | -0.09 | -0.04 | 214.18 | 214.7 | 212.1036 | 534255 |
| 1733441400 | 212.82 | -1.62 | -0.76 | 214.83 | 214.95 | 212.78 | 361170 |
| 1733355000 | 214.44 | 0.06 | 0.03 | 214.38 | 214.91 | 213.2601 | 394137 |
| 1733268600 | 214.38 | -1.08 | -0.50 | 215.92 | 215.92 | 213.73 | 608996 |
| 1733182200 | 215.46 | -0.74 | -0.34 | 216.22 | 216.35 | 214.5 | 594192 |
| 1732917840 | 216.2 | 0.38 | 0.18 | 216.86 | 217.8099 | 215.98 | 222259 |
| 1732750200 | 215.82 | -0.36 | -0.17 | 217 | 218.4 | 215.675 | 327819 |
| 1732663800 | 216.18 | -1.12 | -0.52 | 216.89 | 216.89 | 214.89 | 717155 |
| 1732577400 | 217.3 | 3.28 | 1.53 | 215.84 | 219.005 | 215.84 | 1017435 |
| 1732318200 | 214.02 | 2.82 | 1.34 | 211.71 | 214.18 | 211.71 | 640372 |
| 1732231800 | 211.2 | 3.46 | 1.67 | 208.44 | 211.63 | 208.1 | 702946 |
| 1732145400 | 207.74 | 0.66 | 0.32 | 207.21 | 207.74 | 205.84 | 392622 |
| 1732059000 | 207.08 | -0.42 | -0.20 | 205.64 | 207.33 | 205 | 325693 |
| 1731972600 | 207.5 | 0.47 | 0.23 | 207.19 | 208.17 | 206.52 | 1517959 |
| 1731713400 | 207.03 | -1.47 | -0.71 | 208.48 | 208.93 | 206.4348 | 893532 |
| 1731627000 | 208.5 | -1.88 | -0.89 | 210.99 | 211.35 | 208.08 | 601630 |
| 1731540600 | 210.38 | -0.86 | -0.41 | 212.29 | 212.71 | 210.205 | 376860 |
| 1731454200 | 211.24 | -2.64 | -1.23 | 213.11 | 213.9199 | 210.71 | 410929 |
| 1731367800 | 213.88 | 2.22 | 1.05 | 213.55 | 214.9583 | 213.33 | 452943 |
| 1731108600 | 211.66 | 0.74 | 0.35 | 211.04 | 212.15 | 210.4022 | 532758 |
| 1731022200 | 210.92 | -0.58 | -0.27 | 211.82 | 212.6007 | 210.33 | 438332 |
| 1730935800 | 211.5 | 9.07 | 4.48 | 210.74 | 211.74 | 208.45 | 577024 |
| 1730849400 | 202.43 | 3 | 1.50 | 199 | 202.44 | 199 | 274488 |
| 1730763000 | 199.43 | 0.6 | 0.30 | 198.74 | 200.94 | 198.65 | 355416 |
| 1730500200 | 198.83 | 0.03 | 0.02 | 199.77 | 200.75 | 198.51 | 621066 |
| 1730413800 | 198.8 | -2.62 | -1.30 | 201.27 | 201.8336 | 198.71 | 298711 |
| 1730327400 | 201.42 | 0.53 | 0.26 | 200.7 | 203.47 | 200.565 | 250747 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
