NYSE · VBR

Vanguard Small Cap Value Index Fund

Financial Services · Asset Management

$231.03

Down-$1.90 (-0.82%)

Updated Oct 1, 2026, 9:19 AM

SID Score

5.4/10

Composite research score

Smart Money

54/100

Neutral

Price performance · VBR

VBR price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Sep 30, 2026

Daily close

View OHLC price history

VBR OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 30, 2026	$233.28	$233.5027	$230.94	$231.03	353.24K
Sep 29, 2026	$233.72	$234.33	$231.8001	$232.93	257.96K
Sep 28, 2026	$234.54	$234.98	$232.90	$233.81	265.16K
Sep 25, 2026	$236.07	$237.1359	$235.09	$236.51	229.89K
Sep 24, 2026	$236.51	$236.96	$234.615	$235.44	228.02K
Sep 23, 2026	$238.08	$238.67	$236.72	$236.83	300.3K
Sep 22, 2026	$239.90	$240.2899	$238.42	$238.74	263.7K
Sep 21, 2026	$239.22	$239.22	$237.845	$238.38	316K
Sep 18, 2026	$239.32	$239.38	$237.32	$237.74	241.2K
Sep 17, 2026	$241.26	$241.82	$239.58	$239.58	271.65K
Sep 16, 2026	$241.14	$241.70	$236.835	$238.83	303.25K
Sep 15, 2026	$241.44	$242.03	$240.42	$240.85	180.99K
Sep 14, 2026	$241.53	$242.6362	$241.015	$241.66	201.26K
Sep 11, 2026	$242.45	$242.775	$241.4201	$242.10	262.39K
Sep 10, 2026	$241.16	$241.4999	$239.80	$240.25	286.61K
Sep 9, 2026	$244.07	$244.23	$241.89	$241.89	299.45K
Sep 8, 2026	$246.37	$247.10	$244.48	$244.64	228.57K
Sep 4, 2026	$245.50	$247.81	$245.46	$247.11	235.67K
Sep 3, 2026	$246.86	$247.20	$245.08	$246.92	211.3K
Sep 2, 2026	$243.73	$246.31	$243.73	$245.51	297.38K