Vanguard Morningstar Small-Cap Value ETF ( VBR) - Price History
Monthly price history for VBR (Vanguard Morningstar Small-Cap Value ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $240.33 | $240.33 |
| September 2026 | $231.03 | $231.03 |
| August 2026 | $244.22 | $245.29 |
| July 2026 | $243.56 | $244.63 |
| June 2026 | $241.93 | $242.99 |
| May 2026 | $232.76 | $234.83 |
| April 2026 | $230.37 | $232.42 |
| March 2026 | $215.33 | $217.25 |
| February 2026 | $226.57 | $229.90 |
| January 2026 | $219.86 | $223.09 |
| December 2025 | $208.72 | $211.79 |
| November 2025 | $207.58 | $211.67 |
| October 2025 | $202.52 | $206.51 |
| September 2025 | $204.68 | $208.71 |
| August 2025 | $203.86 | $208.80 |
| July 2025 | $193.58 | $198.27 |
| June 2025 | $190.39 | $195.01 |
| May 2025 | $183.65 | $188.98 |
| April 2025 | $174.90 | $179.98 |
| March 2025 | $181.03 | $186.29 |
| February 2025 | $190.96 | $197.79 |
| January 2025 | $198.23 | $205.32 |
| December 2024 | $191.34 | $198.18 |
| November 2024 | $207.59 | $216.20 |
| October 2024 | $190.88 | $198.80 |
| September 2024 | $192.79 | $200.78 |
| August 2024 | $189.72 | $198.45 |
| July 2024 | $189.60 | $198.33 |
| June 2024 | $174.49 | $182.52 |
| May 2024 | $178.63 | $187.90 |
| April 2024 | $171.46 | $180.36 |
| March 2024 | $182.41 | $191.88 |
| February 2024 | $172.71 | $182.59 |
| January 2024 | $165.98 | $175.48 |
| December 2023 | $170.23 | $179.97 |
| November 2023 | $154.97 | $164.91 |
| October 2023 | $142.62 | $151.77 |
| September 2023 | $149.88 | $159.49 |
| August 2023 | $157.45 | $168.45 |
| July 2023 | $163 | $174.39 |
| June 2023 | $154.60 | $165.40 |
| May 2023 | $141.16 | $151.86 |
| April 2023 | $146.16 | $157.24 |
| March 2023 | $147.58 | $158.76 |
| February 2023 | $156.45 | $169.30 |
| January 2023 | $160.06 | $173.21 |
| December 2022 | $146.75 | $158.80 |
| November 2022 | $155.58 | $169.54 |
| October 2022 | $147.39 | $160.61 |
| September 2022 | $131.60 | $143.40 |
| August 2022 | $146.10 | $160.02 |
| July 2022 | $150.22 | $164.54 |
| June 2022 | $136.78 | $149.82 |
| May 2022 | $152.52 | $167.86 |
| April 2022 | $149.73 | $164.79 |
| March 2022 | $159.86 | $175.94 |
| February 2022 | $157.31 | $173.74 |
| January 2022 | $154.79 | $170.96 |
| December 2021 | $161.93 | $178.85 |
| November 2021 | $154.35 | $171.62 |
| October 2021 | $159.17 | $176.97 |
| September 2021 | $152.23 | $169.26 |
| August 2021 | $156.22 | $174.36 |
| July 2021 | $153.03 | $170.80 |
| June 2021 | $155.59 | $173.66 |
| May 2021 | $157.18 | $176.10 |
| April 2021 | $153.75 | $172.25 |
| March 2021 | $147.82 | $165.61 |
| February 2021 | $140.35 | $157.87 |
| January 2021 | $129.01 | $145.11 |
| December 2020 | $126.43 | $142.21 |
| November 2020 | $118.38 | $133.98 |
| October 2020 | $100.82 | $114.10 |
| September 2020 | $97.75 | $110.63 |
| August 2020 | $101.51 | $115.55 |
| July 2020 | $97.02 | $110.44 |
| June 2020 | $93.93 | $106.92 |
| May 2020 | $92.03 | $105.26 |
| April 2020 | $87.82 | $100.44 |
| March 2020 | $77.64 | $88.80 |
| February 2020 | $103.62 | $118.97 |
| January 2020 | $115.36 | $132.45 |
| December 2019 | $119.39 | $137.07 |
| November 2019 | $116.16 | $134.35 |
| October 2019 | $113.35 | $131.10 |
| September 2019 | $111.40 | $128.85 |
| August 2019 | $107.14 | $124.37 |
| July 2019 | $113.30 | $131.52 |
| June 2019 | $112.45 | $130.54 |
| May 2019 | $105.24 | $122.88 |
| April 2019 | $114.56 | $133.76 |
| March 2019 | $110.25 | $128.73 |
| February 2019 | $112.40 | $131.85 |
| January 2019 | $108.09 | $126.79 |
| December 2018 | $97.24 | $114.06 |
| November 2018 | $109.78 | $129.73 |
| October 2018 | $107.26 | $126.75 |
| September 2018 | $117.94 | $139.36 |
| August 2018 | $119.94 | $142.53 |
| July 2018 | $117.11 | $139.17 |
| June 2018 | $114.27 | $135.79 |
| May 2018 | $113.86 | $135.81 |
| April 2018 | $108.94 | $129.94 |
| March 2018 | $108.51 | $129.42 |
| February 2018 | $107.64 | $128.93 |
| January 2018 | $112.99 | $135.34 |
| December 2017 | $110.85 | $132.78 |
| November 2017 | $110.29 | $132.97 |
| October 2017 | $106.91 | $128.89 |
| September 2017 | $105.99 | $127.79 |
| August 2017 | $100.99 | $122.35 |
| July 2017 | $102.48 | $124.16 |
| June 2017 | $101.45 | $122.91 |
| May 2017 | $99.03 | $120.39 |
| April 2017 | $101.46 | $123.35 |
| March 2017 | $101.06 | $122.86 |
| February 2017 | $101.79 | $124.24 |
| January 2017 | $99.78 | $121.79 |
| December 2016 | $99.14 | $121 |
| November 2016 | $96.38 | $118.40 |
| October 2016 | $87.45 | $107.43 |
| September 2016 | $90.08 | $110.66 |
| August 2016 | $89.82 | $111 |
| July 2016 | $89.17 | $110.20 |
| June 2016 | $85.21 | $105.31 |
| May 2016 | $85.09 | $105.48 |
| April 2016 | $83.91 | $104.02 |
| March 2016 | $82.19 | $101.88 |
| February 2016 | $75.44 | $93.87 |
| January 2016 | $74.33 | $92.48 |
| December 2015 | $79.38 | $98.77 |
| November 2015 | $83.46 | $104.63 |
| October 2015 | $82.38 | $103.27 |
| September 2015 | $77.26 | $96.85 |
| August 2015 | $80.13 | $101.62 |
| July 2015 | $84.21 | $106.79 |
| June 2015 | $85.01 | $107.81 |
| May 2015 | $86.31 | $109.46 |
| April 2015 | $85.14 | $107.98 |
| March 2015 | $86.26 | $109.40 |
| February 2015 | $85.16 | $108.07 |
| January 2015 | $80.60 | $102.28 |
| December 2014 | $83.34 | $105.77 |
| November 2014 | $81.87 | $105.73 |
| October 2014 | $80.98 | $104.58 |
| September 2014 | $77.23 | $99.74 |
| August 2014 | $81.76 | $105.59 |
| July 2014 | $77.78 | $100.45 |
| June 2014 | $81.69 | $105.50 |
| May 2014 | $78.31 | $101.13 |
| April 2014 | $77.05 | $99.50 |
| March 2014 | $77.93 | $100.64 |
| February 2014 | $76.92 | $99.36 |
| January 2014 | $73.28 | $94.66 |
| December 2013 | $75.38 | $97.37 |
| November 2013 | $73.36 | $96.53 |
| October 2013 | $71.27 | $93.78 |
| September 2013 | $68.58 | $90.24 |
| August 2013 | $65.13 | $85.70 |
| July 2013 | $67.97 | $89.43 |
| June 2013 | $63.61 | $83.70 |
| May 2013 | $64.43 | $84.78 |
| April 2013 | $62.49 | $82.22 |
| March 2013 | $62.43 | $82.15 |
| February 2013 | $59.71 | $78.59 |
| January 2013 | $58.76 | $77.34 |
| December 2012 | $55.20 | $72.65 |
| November 2012 | $53.42 | $72.12 |
| October 2012 | $52.89 | $71.40 |
| September 2012 | $53.26 | $71.90 |
| August 2012 | $51.81 | $69.94 |
| July 2012 | $50.30 | $67.91 |
| June 2012 | $50.52 | $68.20 |
| May 2012 | $48.35 | $65.28 |
| April 2012 | $51.61 | $69.68 |
| March 2012 | $52.13 | $70.38 |
| February 2012 | $50.90 | $68.75 |
| January 2012 | $49.64 | $67.04 |
| December 2011 | $46.40 | $62.67 |
| November 2011 | $46.02 | $63.51 |
| October 2011 | $46.09 | $63.60 |
| September 2011 | $40.28 | $55.58 |
| August 2011 | $45.07 | $62.20 |
| July 2011 | $49.10 | $67.75 |
| June 2011 | $50.78 | $70.08 |
| May 2011 | $51.86 | $71.57 |
| April 2011 | $52.99 | $73.12 |
| March 2011 | $51.78 | $71.45 |
| February 2011 | $51.02 | $70.42 |
| January 2011 | $48.73 | $67.26 |
| December 2010 | $48.44 | $66.86 |
| November 2010 | $44.98 | $63.26 |
| October 2010 | $43.98 | $61.85 |
| September 2010 | $42.45 | $59.70 |
| August 2010 | $38.44 | $54.06 |
| July 2010 | $41.19 | $57.92 |
| June 2010 | $38.33 | $53.90 |
| May 2010 | $41.73 | $58.69 |
| April 2010 | $45.34 | $63.76 |
| March 2010 | $42.68 | $60.02 |
| February 2010 | $39.45 | $55.50 |
| January 2010 | $37.56 | $52.85 |
| December 2009 | $38.72 | $54.48 |
| November 2009 | $36.21 | $51.92 |
| October 2009 | $34.97 | $50.14 |
| September 2009 | $37.24 | $53.39 |
| August 2009 | $35.32 | $50.65 |
| July 2009 | $33.27 | $47.70 |
| June 2009 | $30.07 | $43.11 |
| May 2009 | $30.10 | $43.15 |
| April 2009 | $28.99 | $41.56 |
| March 2009 | $24.24 | $34.76 |
| February 2009 | $22.28 | $31.97 |
| January 2009 | $25.90 | $37.18 |
| December 2008 | $29.57 | $42.44 |
| November 2008 | $28.30 | $41.92 |
| October 2008 | $31.30 | $46.35 |
| September 2008 | $40.10 | $59.39 |
| August 2008 | $42.36 | $62.73 |
| July 2008 | $40.88 | $60.55 |
| June 2008 | $39.29 | $58.19 |
| May 2008 | $44.33 | $65.65 |
| April 2008 | $42.57 | $63.04 |
| March 2008 | $40.66 | $60.22 |
| February 2008 | $40.82 | $60.50 |
| January 2008 | $41.92 | $62.13 |
| December 2007 | $43.61 | $64.64 |
| November 2007 | $44.18 | $67.02 |
| October 2007 | $47.44 | $71.96 |
| September 2007 | $46.69 | $70.83 |
| August 2007 | $46.29 | $70.22 |
| July 2007 | $45.53 | $69.07 |
| June 2007 | $49.33 | $74.83 |
| May 2007 | $50.48 | $76.58 |
| April 2007 | $48.62 | $73.75 |
| March 2007 | $47.79 | $72.50 |
| February 2007 | $47.49 | $72.10 |
| January 2007 | $47.78 | $72.53 |
| December 2006 | $46.85 | $71.13 |
| November 2006 | $46.66 | $72.17 |
| October 2006 | $45.17 | $69.87 |
| September 2006 | $43.17 | $66.77 |
| August 2006 | $42.79 | $66.18 |
| July 2006 | $41.90 | $64.80 |
| June 2006 | $42.41 | $65.60 |
| May 2006 | $41.99 | $64.95 |
| April 2006 | $43.63 | $67.48 |
| March 2006 | $43.65 | $67.51 |
| February 2006 | $42.12 | $65.18 |
| January 2006 | $41.90 | $64.85 |
| December 2005 | $39.21 | $60.69 |
| November 2005 | $39.32 | $62.09 |
| October 2005 | $37.89 | $59.83 |
| September 2005 | $39.15 | $61.82 |
| August 2005 | $38.85 | $61.35 |
| July 2005 | $39.65 | $62.61 |
| June 2005 | $37.60 | $59.37 |
| May 2005 | $36.30 | $57.33 |
| April 2005 | $33.84 | $53.44 |
| March 2005 | $35.63 | $56.27 |
| February 2005 | $36.42 | $57.52 |
| January 2005 | $35.56 | $56.17 |
| December 2004 | $36.91 | $58.30 |
| November 2004 | $35.89 | $57.63 |
| October 2004 | $33.15 | $53.23 |
| September 2004 | $32.66 | $52.44 |
| August 2004 | $31.56 | $50.67 |
| July 2004 | $31.17 | $50.05 |
| June 2004 | $32.30 | $51.87 |
| May 2004 | $30.83 | $49.50 |
| April 2004 | $30.20 | $48.50 |
| March 2004 | $32.02 | $51.41 |
| February 2004 | $31.51 | $50.60 |
| January 2004 | $30.64 | $49.20 |
VBR
Price: $240.33
52 week price:
Dividend Yield: 1.89%
5-year range yield:
Forward Dividend Yield: 1.71%
Payout Ratio: 22.03%
Dividend Per Share: 4.12 USD
Earnings Per Share: 12.79 USD
P/E Ratio: 17.79
Exchange: PCX
Sector: Miscellaneous
Industry: Investment Trusts/Mutual Funds
Volume: 270524
Market Capitalization: 64.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 23
DGR3: 8.31%
DGR5: 10.64%
DGR10: 4.26%
DGR20: 9.52%