Vanguard Small-Cap Value ETF - Price History
Monthly price history for VBR (Vanguard Small-Cap Value ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $184.24 | $184.24 |
| April 2024 | $180.36 | $180.36 |
| March 2024 | $191.88 | $191.88 |
| February 2024 | $181.67 | $182.59 |
| January 2024 | $174.60 | $175.48 |
| December 2023 | $179.07 | $179.97 |
| November 2023 | $163.02 | $164.91 |
| October 2023 | $150.03 | $151.77 |
| September 2023 | $157.66 | $159.49 |
| August 2023 | $165.62 | $168.45 |
| July 2023 | $171.46 | $174.39 |
| June 2023 | $162.63 | $165.40 |
| May 2023 | $148.49 | $151.86 |
| April 2023 | $153.75 | $157.24 |
| March 2023 | $155.24 | $158.76 |
| February 2023 | $164.58 | $169.30 |
| January 2023 | $168.38 | $173.21 |
| December 2022 | $154.37 | $158.80 |
| November 2022 | $163.66 | $169.54 |
| October 2022 | $155.04 | $160.61 |
| September 2022 | $138.43 | $143.40 |
| August 2022 | $153.68 | $160.02 |
| July 2022 | $158.02 | $164.54 |
| June 2022 | $143.88 | $149.82 |
| May 2022 | $160.44 | $167.86 |
| April 2022 | $157.51 | $164.79 |
| March 2022 | $168.16 | $175.94 |
| February 2022 | $165.48 | $173.74 |
| January 2022 | $162.83 | $170.96 |
| December 2021 | $170.34 | $178.85 |
| November 2021 | $162.37 | $171.62 |
| October 2021 | $167.43 | $176.97 |
| September 2021 | $160.14 | $169.26 |
| August 2021 | $164.33 | $174.36 |
| July 2021 | $160.97 | $170.80 |
| June 2021 | $163.67 | $173.66 |
| May 2021 | $165.34 | $176.10 |
| April 2021 | $161.73 | $172.25 |
| March 2021 | $155.50 | $165.61 |
| February 2021 | $147.64 | $157.87 |
| January 2021 | $135.70 | $145.11 |
| December 2020 | $132.99 | $142.21 |
| November 2020 | $124.53 | $133.98 |
| October 2020 | $106.05 | $114.10 |
| September 2020 | $102.82 | $110.63 |
| August 2020 | $106.78 | $115.55 |
| July 2020 | $102.06 | $110.44 |
| June 2020 | $98.80 | $106.92 |
| May 2020 | $96.81 | $105.26 |
| April 2020 | $92.38 | $100.44 |
| March 2020 | $81.67 | $88.80 |
| February 2020 | $109 | $118.97 |
| January 2020 | $121.36 | $132.45 |
| December 2019 | $125.59 | $137.07 |
| November 2019 | $122.19 | $134.35 |
| October 2019 | $119.23 | $131.10 |
| September 2019 | $117.19 | $128.85 |
| August 2019 | $112.70 | $124.37 |
| July 2019 | $119.18 | $131.52 |
| June 2019 | $118.29 | $130.54 |
| May 2019 | $110.71 | $122.88 |
| April 2019 | $120.51 | $133.76 |
| March 2019 | $115.98 | $128.73 |
| February 2019 | $118.24 | $131.85 |
| January 2019 | $113.70 | $126.79 |
| December 2018 | $102.29 | $114.06 |
| November 2018 | $115.49 | $129.73 |
| October 2018 | $112.84 | $126.75 |
| September 2018 | $124.06 | $139.36 |
| August 2018 | $126.17 | $142.53 |
| July 2018 | $123.20 | $139.17 |
| June 2018 | $120.21 | $135.79 |
| May 2018 | $119.78 | $135.81 |
| April 2018 | $114.60 | $129.94 |
| March 2018 | $114.14 | $129.42 |
| February 2018 | $113.23 | $128.93 |
| January 2018 | $118.86 | $135.34 |
| December 2017 | $116.61 | $132.78 |
| November 2017 | $116.02 | $132.97 |
| October 2017 | $112.46 | $128.89 |
| September 2017 | $111.50 | $127.79 |
| August 2017 | $106.23 | $122.35 |
| July 2017 | $107.80 | $124.16 |
| June 2017 | $106.72 | $122.91 |
| May 2017 | $104.17 | $120.39 |
| April 2017 | $106.73 | $123.35 |
| March 2017 | $106.31 | $122.86 |
| February 2017 | $107.08 | $124.24 |
| January 2017 | $104.97 | $121.79 |
| December 2016 | $104.29 | $121 |
| November 2016 | $101.39 | $118.40 |
| October 2016 | $92 | $107.43 |
| September 2016 | $94.76 | $110.66 |
| August 2016 | $94.48 | $111 |
| July 2016 | $93.80 | $110.20 |
| June 2016 | $89.64 | $105.31 |
| May 2016 | $89.51 | $105.48 |
| April 2016 | $88.27 | $104.02 |
| March 2016 | $86.46 | $101.88 |
| February 2016 | $79.36 | $93.87 |
| January 2016 | $78.19 | $92.48 |
| December 2015 | $83.51 | $98.77 |
| November 2015 | $87.80 | $104.63 |
| October 2015 | $86.66 | $103.27 |
| September 2015 | $81.27 | $96.85 |
| August 2015 | $84.29 | $101.62 |
| July 2015 | $88.58 | $106.79 |
| June 2015 | $89.43 | $107.81 |
| May 2015 | $90.80 | $109.46 |
| April 2015 | $89.57 | $107.98 |
| March 2015 | $90.75 | $109.40 |
| February 2015 | $89.58 | $108.07 |
| January 2015 | $84.78 | $102.28 |
| December 2014 | $87.68 | $105.77 |
| November 2014 | $86.12 | $105.73 |
| October 2014 | $85.19 | $104.58 |
| September 2014 | $81.25 | $99.74 |
| August 2014 | $86.01 | $105.59 |
| July 2014 | $81.82 | $100.45 |
| June 2014 | $85.94 | $105.50 |
| May 2014 | $82.38 | $101.13 |
| April 2014 | $81.05 | $99.50 |
| March 2014 | $81.98 | $100.64 |
| February 2014 | $80.92 | $99.36 |
| January 2014 | $77.09 | $94.66 |
| December 2013 | $79.30 | $97.37 |
| November 2013 | $77.18 | $96.53 |
| October 2013 | $74.98 | $93.78 |
| September 2013 | $72.15 | $90.24 |
| August 2013 | $68.52 | $85.70 |
| July 2013 | $71.50 | $89.43 |
| June 2013 | $66.92 | $83.70 |
| May 2013 | $67.78 | $84.78 |
| April 2013 | $65.73 | $82.22 |
| March 2013 | $65.68 | $82.15 |
| February 2013 | $62.82 | $78.59 |
| January 2013 | $61.82 | $77.34 |
| December 2012 | $58.07 | $72.65 |
| November 2012 | $56.20 | $72.12 |
| October 2012 | $55.64 | $71.40 |
| September 2012 | $56.03 | $71.90 |
| August 2012 | $54.50 | $69.94 |
| July 2012 | $52.92 | $67.91 |
| June 2012 | $53.14 | $68.20 |
| May 2012 | $50.87 | $65.28 |
| April 2012 | $54.30 | $69.68 |
| March 2012 | $54.84 | $70.38 |
| February 2012 | $53.55 | $68.75 |
| January 2012 | $52.22 | $67.04 |
| December 2011 | $48.81 | $62.67 |
| November 2011 | $48.42 | $63.51 |
| October 2011 | $48.48 | $63.60 |
| September 2011 | $42.37 | $55.58 |
| August 2011 | $47.42 | $62.20 |
| July 2011 | $51.65 | $67.75 |
| June 2011 | $53.42 | $70.08 |
| May 2011 | $54.56 | $71.57 |
| April 2011 | $55.74 | $73.12 |
| March 2011 | $54.47 | $71.45 |
| February 2011 | $53.68 | $70.42 |
| January 2011 | $51.27 | $67.26 |
| December 2010 | $50.96 | $66.86 |
| November 2010 | $47.32 | $63.26 |
| October 2010 | $46.27 | $61.85 |
| September 2010 | $44.66 | $59.70 |
| August 2010 | $40.44 | $54.06 |
| July 2010 | $43.33 | $57.92 |
| June 2010 | $40.32 | $53.90 |
| May 2010 | $43.90 | $58.69 |
| April 2010 | $47.70 | $63.76 |
| March 2010 | $44.90 | $60.02 |
| February 2010 | $41.50 | $55.50 |
| January 2010 | $39.52 | $52.85 |
| December 2009 | $40.74 | $54.48 |
| November 2009 | $38.10 | $51.92 |
| October 2009 | $36.79 | $50.14 |
| September 2009 | $39.17 | $53.39 |
| August 2009 | $37.16 | $50.65 |
| July 2009 | $35 | $47.70 |
| June 2009 | $31.63 | $43.11 |
| May 2009 | $31.66 | $43.15 |
| April 2009 | $30.49 | $41.56 |
| March 2009 | $25.50 | $34.76 |
| February 2009 | $23.43 | $31.97 |
| January 2009 | $27.25 | $37.18 |
| December 2008 | $31.11 | $42.44 |
| November 2008 | $29.78 | $41.92 |
| October 2008 | $32.93 | $46.35 |
| September 2008 | $42.19 | $59.39 |
| August 2008 | $44.56 | $62.73 |
| July 2008 | $43.01 | $60.55 |
| June 2008 | $41.34 | $58.19 |
| May 2008 | $46.64 | $65.65 |
| April 2008 | $44.78 | $63.04 |
| March 2008 | $42.78 | $60.22 |
| February 2008 | $42.94 | $60.50 |
| January 2008 | $44.10 | $62.13 |
| December 2007 | $45.88 | $64.64 |
| November 2007 | $46.49 | $67.02 |
| October 2007 | $49.91 | $71.96 |
| September 2007 | $49.13 | $70.83 |
| August 2007 | $48.71 | $70.22 |
| July 2007 | $47.91 | $69.07 |
| June 2007 | $51.90 | $74.83 |
| May 2007 | $53.12 | $76.58 |
| April 2007 | $51.16 | $73.75 |
| March 2007 | $50.29 | $72.50 |
| February 2007 | $49.97 | $72.10 |
| January 2007 | $50.27 | $72.53 |
| December 2006 | $49.30 | $71.13 |
| November 2006 | $49.10 | $72.17 |
| October 2006 | $47.54 | $69.87 |
| September 2006 | $45.43 | $66.77 |
| August 2006 | $45.02 | $66.18 |
| July 2006 | $44.09 | $64.80 |
| June 2006 | $44.63 | $65.60 |
| May 2006 | $44.19 | $64.95 |
| April 2006 | $45.91 | $67.48 |
| March 2006 | $45.93 | $67.51 |
| February 2006 | $44.32 | $65.18 |
| January 2006 | $44.09 | $64.85 |
| December 2005 | $41.26 | $60.69 |
| November 2005 | $41.37 | $62.09 |
| October 2005 | $39.87 | $59.83 |
| September 2005 | $41.19 | $61.82 |
| August 2005 | $40.88 | $61.35 |
| July 2005 | $41.72 | $62.61 |
| June 2005 | $39.56 | $59.37 |
| May 2005 | $38.20 | $57.33 |
| April 2005 | $35.61 | $53.44 |
| March 2005 | $37.50 | $56.27 |
| February 2005 | $38.32 | $57.52 |
| January 2005 | $37.42 | $56.17 |
| December 2004 | $38.84 | $58.30 |
| November 2004 | $37.77 | $57.63 |
| October 2004 | $34.89 | $53.23 |
| September 2004 | $34.37 | $52.44 |
| August 2004 | $33.21 | $50.67 |
| July 2004 | $32.80 | $50.05 |
| June 2004 | $34 | $51.87 |
| May 2004 | $32.44 | $49.50 |
| April 2004 | $31.79 | $48.50 |
| March 2004 | $33.69 | $51.41 |
| February 2004 | $33.16 | $50.60 |
| January 2004 | $32.24 | $49.20 |
VBR
Price: $184.24
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 2.05%
Payout Ratio: 23.86%
Payout Ratio Range:
Dividend Per Share: 3.77 USD
Earnings Per Share: 15.80 USD
P/E Ratio: 11.46
Exchange: PCX
Sector: Miscellaneous
Industry: Investment Trusts/Mutual Funds
Volume: 270524
Market Capitalization: 18.7 billion
Average Dividend Frequency: 2
Years Paying Dividends: 21
DGR3: 10.17%
DGR5: 7.52%
DGR10: 6.72%