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 |
|---|---|---|
| September 2026 | $247.11 | $247.11 |
| August 2026 | $245.29 | $245.29 |
| July 2026 | $244.63 | $244.63 |
| June 2026 | $242.99 | $242.99 |
| May 2026 | $233.77 | $234.83 |
| April 2026 | $231.38 | $232.42 |
| March 2026 | $216.27 | $217.25 |
| February 2026 | $227.56 | $229.90 |
| January 2026 | $220.82 | $223.09 |
| December 2025 | $209.63 | $211.79 |
| November 2025 | $208.48 | $211.67 |
| October 2025 | $203.40 | $206.51 |
| September 2025 | $205.57 | $208.71 |
| August 2025 | $204.75 | $208.80 |
| July 2025 | $194.42 | $198.27 |
| June 2025 | $191.22 | $195.01 |
| May 2025 | $184.45 | $188.98 |
| April 2025 | $175.66 | $179.98 |
| March 2025 | $181.82 | $186.29 |
| February 2025 | $191.79 | $197.79 |
| January 2025 | $199.10 | $205.32 |
| December 2024 | $192.17 | $198.18 |
| November 2024 | $208.50 | $216.20 |
| October 2024 | $191.72 | $198.80 |
| September 2024 | $193.63 | $200.78 |
| August 2024 | $190.54 | $198.45 |
| July 2024 | $190.43 | $198.33 |
| June 2024 | $175.25 | $182.52 |
| May 2024 | $179.41 | $187.90 |
| April 2024 | $172.21 | $180.36 |
| March 2024 | $183.21 | $191.88 |
| February 2024 | $173.46 | $182.59 |
| January 2024 | $166.71 | $175.48 |
| December 2023 | $170.97 | $179.97 |
| November 2023 | $155.65 | $164.91 |
| October 2023 | $143.25 | $151.77 |
| September 2023 | $150.54 | $159.49 |
| August 2023 | $158.14 | $168.45 |
| July 2023 | $163.71 | $174.39 |
| June 2023 | $155.28 | $165.40 |
| May 2023 | $141.78 | $151.86 |
| April 2023 | $146.80 | $157.24 |
| March 2023 | $148.22 | $158.76 |
| February 2023 | $157.14 | $169.30 |
| January 2023 | $160.76 | $173.21 |
| December 2022 | $147.39 | $158.80 |
| November 2022 | $156.26 | $169.54 |
| October 2022 | $148.03 | $160.61 |
| September 2022 | $132.17 | $143.40 |
| August 2022 | $146.74 | $160.02 |
| July 2022 | $150.88 | $164.54 |
| June 2022 | $137.38 | $149.82 |
| May 2022 | $153.19 | $167.86 |
| April 2022 | $150.39 | $164.79 |
| March 2022 | $160.56 | $175.94 |
| February 2022 | $158 | $173.74 |
| January 2022 | $155.47 | $170.96 |
| December 2021 | $162.64 | $178.85 |
| November 2021 | $155.03 | $171.62 |
| October 2021 | $159.86 | $176.97 |
| September 2021 | $152.90 | $169.26 |
| August 2021 | $156.90 | $174.36 |
| July 2021 | $153.70 | $170.80 |
| June 2021 | $156.27 | $173.66 |
| May 2021 | $157.87 | $176.10 |
| April 2021 | $154.42 | $172.25 |
| March 2021 | $148.47 | $165.61 |
| February 2021 | $140.96 | $157.87 |
| January 2021 | $129.57 | $145.11 |
| December 2020 | $126.98 | $142.21 |
| November 2020 | $118.90 | $133.98 |
| October 2020 | $101.26 | $114.10 |
| September 2020 | $98.18 | $110.63 |
| August 2020 | $101.95 | $115.55 |
| July 2020 | $97.44 | $110.44 |
| June 2020 | $94.34 | $106.92 |
| May 2020 | $92.43 | $105.26 |
| April 2020 | $88.20 | $100.44 |
| March 2020 | $77.98 | $88.80 |
| February 2020 | $104.08 | $118.97 |
| January 2020 | $115.87 | $132.45 |
| December 2019 | $119.91 | $137.07 |
| November 2019 | $116.66 | $134.35 |
| October 2019 | $113.84 | $131.10 |
| September 2019 | $111.89 | $128.85 |
| August 2019 | $107.61 | $124.37 |
| July 2019 | $113.79 | $131.52 |
| June 2019 | $112.94 | $130.54 |
| May 2019 | $105.70 | $122.88 |
| April 2019 | $115.06 | $133.76 |
| March 2019 | $110.73 | $128.73 |
| February 2019 | $112.89 | $131.85 |
| January 2019 | $108.56 | $126.79 |
| December 2018 | $97.66 | $114.06 |
| November 2018 | $110.27 | $129.73 |
| October 2018 | $107.73 | $126.75 |
| September 2018 | $118.45 | $139.36 |
| August 2018 | $120.47 | $142.53 |
| July 2018 | $117.63 | $139.17 |
| June 2018 | $114.77 | $135.79 |
| May 2018 | $114.36 | $135.81 |
| April 2018 | $109.42 | $129.94 |
| March 2018 | $108.98 | $129.42 |
| February 2018 | $108.11 | $128.93 |
| January 2018 | $113.48 | $135.34 |
| December 2017 | $111.33 | $132.78 |
| November 2017 | $110.77 | $132.97 |
| October 2017 | $107.37 | $128.89 |
| September 2017 | $106.46 | $127.79 |
| August 2017 | $101.43 | $122.35 |
| July 2017 | $102.93 | $124.16 |
| June 2017 | $101.89 | $122.91 |
| May 2017 | $99.46 | $120.39 |
| April 2017 | $101.91 | $123.35 |
| March 2017 | $101.50 | $122.86 |
| February 2017 | $102.24 | $124.24 |
| January 2017 | $100.22 | $121.79 |
| December 2016 | $99.57 | $121 |
| November 2016 | $96.80 | $118.40 |
| October 2016 | $87.83 | $107.43 |
| September 2016 | $90.48 | $110.66 |
| August 2016 | $90.21 | $111 |
| July 2016 | $89.56 | $110.20 |
| June 2016 | $85.58 | $105.31 |
| May 2016 | $85.46 | $105.48 |
| April 2016 | $84.28 | $104.02 |
| March 2016 | $82.54 | $101.88 |
| February 2016 | $75.77 | $93.87 |
| January 2016 | $74.65 | $92.48 |
| December 2015 | $79.73 | $98.77 |
| November 2015 | $83.83 | $104.63 |
| October 2015 | $82.74 | $103.27 |
| September 2015 | $77.59 | $96.85 |
| August 2015 | $80.48 | $101.62 |
| July 2015 | $84.58 | $106.79 |
| June 2015 | $85.38 | $107.81 |
| May 2015 | $86.69 | $109.46 |
| April 2015 | $85.52 | $107.98 |
| March 2015 | $86.64 | $109.40 |
| February 2015 | $85.53 | $108.07 |
| January 2015 | $80.95 | $102.28 |
| December 2014 | $83.71 | $105.77 |
| November 2014 | $82.23 | $105.73 |
| October 2014 | $81.34 | $104.58 |
| September 2014 | $77.57 | $99.74 |
| August 2014 | $82.12 | $105.59 |
| July 2014 | $78.12 | $100.45 |
| June 2014 | $82.05 | $105.50 |
| May 2014 | $78.65 | $101.13 |
| April 2014 | $77.38 | $99.50 |
| March 2014 | $78.27 | $100.64 |
| February 2014 | $77.26 | $99.36 |
| January 2014 | $73.60 | $94.66 |
| December 2013 | $75.71 | $97.37 |
| November 2013 | $73.68 | $96.53 |
| October 2013 | $71.58 | $93.78 |
| September 2013 | $68.88 | $90.24 |
| August 2013 | $65.42 | $85.70 |
| July 2013 | $68.26 | $89.43 |
| June 2013 | $63.89 | $83.70 |
| May 2013 | $64.72 | $84.78 |
| April 2013 | $62.76 | $82.22 |
| March 2013 | $62.71 | $82.15 |
| February 2013 | $59.97 | $78.59 |
| January 2013 | $59.02 | $77.34 |
| December 2012 | $55.44 | $72.65 |
| November 2012 | $53.66 | $72.12 |
| October 2012 | $53.12 | $71.40 |
| September 2012 | $53.49 | $71.90 |
| August 2012 | $52.03 | $69.94 |
| July 2012 | $50.52 | $67.91 |
| June 2012 | $50.74 | $68.20 |
| May 2012 | $48.56 | $65.28 |
| April 2012 | $51.84 | $69.68 |
| March 2012 | $52.36 | $70.38 |
| February 2012 | $51.13 | $68.75 |
| January 2012 | $49.86 | $67.04 |
| December 2011 | $46.60 | $62.67 |
| November 2011 | $46.22 | $63.51 |
| October 2011 | $46.29 | $63.60 |
| September 2011 | $40.45 | $55.58 |
| August 2011 | $45.27 | $62.20 |
| July 2011 | $49.31 | $67.75 |
| June 2011 | $51.01 | $70.08 |
| May 2011 | $52.09 | $71.57 |
| April 2011 | $53.22 | $73.12 |
| March 2011 | $52 | $71.45 |
| February 2011 | $51.25 | $70.42 |
| January 2011 | $48.95 | $67.26 |
| December 2010 | $48.66 | $66.86 |
| November 2010 | $45.18 | $63.26 |
| October 2010 | $44.17 | $61.85 |
| September 2010 | $42.64 | $59.70 |
| August 2010 | $38.61 | $54.06 |
| July 2010 | $41.37 | $57.92 |
| June 2010 | $38.50 | $53.90 |
| May 2010 | $41.92 | $58.69 |
| April 2010 | $45.54 | $63.76 |
| March 2010 | $42.87 | $60.02 |
| February 2010 | $39.62 | $55.50 |
| January 2010 | $37.73 | $52.85 |
| December 2009 | $38.89 | $54.48 |
| November 2009 | $36.37 | $51.92 |
| October 2009 | $35.12 | $50.14 |
| September 2009 | $37.40 | $53.39 |
| August 2009 | $35.48 | $50.65 |
| July 2009 | $33.41 | $47.70 |
| June 2009 | $30.20 | $43.11 |
| May 2009 | $30.23 | $43.15 |
| April 2009 | $29.11 | $41.56 |
| March 2009 | $24.35 | $34.76 |
| February 2009 | $22.37 | $31.97 |
| January 2009 | $26.02 | $37.18 |
| December 2008 | $29.70 | $42.44 |
| November 2008 | $28.43 | $41.92 |
| October 2008 | $31.43 | $46.35 |
| September 2008 | $40.28 | $59.39 |
| August 2008 | $42.54 | $62.73 |
| July 2008 | $41.06 | $60.55 |
| June 2008 | $39.46 | $58.19 |
| May 2008 | $44.52 | $65.65 |
| April 2008 | $42.75 | $63.04 |
| March 2008 | $40.84 | $60.22 |
| February 2008 | $41 | $60.50 |
| January 2008 | $42.10 | $62.13 |
| December 2007 | $43.80 | $64.64 |
| November 2007 | $44.37 | $67.02 |
| October 2007 | $47.64 | $71.96 |
| September 2007 | $46.90 | $70.83 |
| August 2007 | $46.49 | $70.22 |
| July 2007 | $45.73 | $69.07 |
| June 2007 | $49.54 | $74.83 |
| May 2007 | $50.70 | $76.58 |
| April 2007 | $48.83 | $73.75 |
| March 2007 | $48 | $72.50 |
| February 2007 | $47.70 | $72.10 |
| January 2007 | $47.98 | $72.53 |
| December 2006 | $47.06 | $71.13 |
| November 2006 | $46.86 | $72.17 |
| October 2006 | $45.37 | $69.87 |
| September 2006 | $43.36 | $66.77 |
| August 2006 | $42.97 | $66.18 |
| July 2006 | $42.08 | $64.80 |
| June 2006 | $42.60 | $65.60 |
| May 2006 | $42.18 | $64.95 |
| April 2006 | $43.82 | $67.48 |
| March 2006 | $43.84 | $67.51 |
| February 2006 | $42.30 | $65.18 |
| January 2006 | $42.08 | $64.85 |
| December 2005 | $39.39 | $60.69 |
| November 2005 | $39.49 | $62.09 |
| October 2005 | $38.05 | $59.83 |
| September 2005 | $39.32 | $61.82 |
| August 2005 | $39.02 | $61.35 |
| July 2005 | $39.82 | $62.61 |
| June 2005 | $37.76 | $59.37 |
| May 2005 | $36.46 | $57.33 |
| April 2005 | $33.99 | $53.44 |
| March 2005 | $35.79 | $56.27 |
| February 2005 | $36.58 | $57.52 |
| January 2005 | $35.72 | $56.17 |
| December 2004 | $37.07 | $58.30 |
| November 2004 | $36.05 | $57.63 |
| October 2004 | $33.30 | $53.23 |
| September 2004 | $32.80 | $52.44 |
| August 2004 | $31.69 | $50.67 |
| July 2004 | $31.31 | $50.05 |
| June 2004 | $32.44 | $51.87 |
| May 2004 | $30.96 | $49.50 |
| April 2004 | $30.34 | $48.50 |
| March 2004 | $32.16 | $51.41 |
| February 2004 | $31.65 | $50.60 |
| January 2004 | $30.77 | $49.20 |
VBR
Price: $247.11
52 week price:
Dividend Yield: 1.75%
5-year range yield:
Forward Dividend Yield: 1.77%
Payout Ratio: 22.03%
Dividend Per Share: 4.32 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: 68.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 23
DGR3: 9.06%
DGR5: 11.63%
DGR10: 8.83%
DGR20: 8.66%