MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VBR — Vanguard Morningstar Small-Cap Value ETF
NYSE ArcaVanguard Morningstar Small-Cap Value ETF
$233.91
+1.74(+0.75%)
- O
- 231.42
- H
- 234.09
- L
- 230.82
- V
- 215.8K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$233.91
Period Return+30.02%
Period High$251.85
Period Low$176.06
Avg Daily Volume342.1K
Total Trading Days365
VBR — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $231.42 | $234.09 | $230.82 | $233.91 | +$1.74 | +0.75% | 215,797 | $232.76 | $230.82 $234.09 |
| Oct 7, 2026 | $233.48 | $234.16 | $231.33 | $232.17 | $-3.11 | -1.32% | 216,785 | $232.32 | $231.33 $234.16 |
| Oct 6, 2026 | $235.85 | $236.39 | $234.89 | $235.28 | +$0.40 | +0.17% | 248,402 | $235.55 | $234.89 $236.39 |
| Oct 5, 2026 | $233.94 | $236.06 | $232.27 | $234.88 | +$0.90 | +0.38% | 269,794 | $235.03 | $232.27 $236.06 |
| Oct 2, 2026 | $234.38 | $235.43 | $233.63 | $233.98 | +$1.50 | +0.65% | 226,766 | $234.42 | $233.63 $235.43 |
| Oct 1, 2026 | $230.60 | $232.77 | $229.23 | $232.48 | +$1.45 | +0.63% | 545,256 | $231.15 | $229.23 $232.77 |
| Sep 30, 2026 | $233.28 | $233.50 | $230.94 | $231.03 | $-1.90 | -0.82% | 353,242 | $232.40 | $230.94 $233.50 |
| Sep 29, 2026 | $233.72 | $234.33 | $231.80 | $232.93 | $-0.88 | -0.38% | 257,963 | $232.58 | $231.80 $234.33 |
| Sep 28, 2026 | $234.54 | $234.98 | $232.90 | $233.81 | $-2.70 | -1.14% | 265,155 | $233.98 | $232.90 $234.98 |
| Sep 25, 2026 | $236.07 | $237.14 | $235.09 | $236.51 | +$1.07 | +0.45% | 229,891 | $236.24 | $235.09 $237.14 |
| Sep 24, 2026 | $236.51 | $236.96 | $234.62 | $235.44 | $-1.39 | -0.59% | 228,022 | $235.59 | $234.62 $236.96 |
| Sep 23, 2026 | $238.08 | $238.67 | $236.72 | $236.83 | $-1.91 | -0.80% | 300,301 | $237.63 | $236.72 $238.67 |
| Sep 22, 2026 | $239.90 | $240.29 | $238.42 | $238.74 | +$0.36 | +0.15% | 263,703 | $239.28 | $238.42 $240.29 |
| Sep 21, 2026 | $239.22 | $239.22 | $237.85 | $238.38 | +$0.64 | +0.27% | 316,001 | $238.66 | $237.85 $239.22 |
| Sep 18, 2026 | $239.32 | $239.38 | $237.32 | $237.74 | $-1.84 | -0.77% | 241,204 | $237.84 | $237.32 $239.38 |
| Sep 17, 2026 | $241.26 | $241.82 | $239.58 | $239.58 | +$0.75 | +0.31% | 271,650 | $240.31 | $239.58 $241.82 |
| Sep 16, 2026 | $241.14 | $241.70 | $236.84 | $238.83 | $-2.02 | -0.84% | 303,249 | $239.88 | $236.84 $241.70 |
| Sep 15, 2026 | $241.44 | $242.03 | $240.42 | $240.85 | $-0.81 | -0.34% | 180,991 | $240.92 | $240.42 $242.03 |
| Sep 14, 2026 | $241.53 | $242.64 | $241.02 | $241.66 | $-0.44 | -0.18% | 201,258 | $241.80 | $241.02 $242.64 |
| Sep 11, 2026 | $242.45 | $242.78 | $241.42 | $242.10 | +$1.85 | +0.77% | 262,389 | $242.11 | $241.42 $242.78 |
| Sep 10, 2026 | $241.16 | $241.50 | $239.80 | $240.25 | $-1.64 | -0.68% | 286,614 | $240.33 | $239.80 $241.50 |
| Sep 9, 2026 | $244.07 | $244.23 | $241.89 | $241.89 | $-2.75 | -1.12% | 299,450 | $242.44 | $241.89 $244.23 |
| Sep 8, 2026 | $246.37 | $247.10 | $244.48 | $244.64 | $-2.47 | -1.00% | 228,574 | $245.57 | $244.48 $247.10 |
| Sep 4, 2026 | $245.50 | $247.81 | $245.46 | $247.11 | +$0.19 | +0.08% | 235,668 | $246.97 | $245.46 $247.81 |
| Sep 3, 2026 | $246.86 | $247.20 | $245.08 | $246.92 | +$1.41 | +0.57% | 211,296 | $246.41 | $245.08 $247.20 |
| Sep 2, 2026 | $243.73 | $246.31 | $243.73 | $245.51 | +$1.87 | +0.77% | 297,378 | $245.63 | $243.73 $246.31 |
| Sep 1, 2026 | $244.88 | $245.51 | $243.13 | $243.64 | $-1.65 | -0.67% | 378,471 | $243.93 | $243.13 $245.51 |
| Aug 31, 2026 | $246.50 | $246.77 | $245.05 | $245.29 | $-1.52 | -0.62% | 222,497 | $245.48 | $245.05 $246.77 |
| Aug 28, 2026 | $249.02 | $249.60 | $246.50 | $246.81 | $-1.55 | -0.62% | 293,813 | $247.30 | $246.50 $249.60 |
| Aug 27, 2026 | $248.39 | $248.85 | $247.39 | $248.36 | $-0.72 | -0.29% | 673,269 | $248.53 | $247.39 $248.85 |