Vanguard Small-Cap Value ETF ( VBR) - Price History
Monthly price history for VBR (Vanguard Small-Cap Value ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $235.15 | $235.15 |
| May 2026 | $234.83 | $234.83 |
| April 2026 | $232.42 | $232.42 |
| March 2026 | $217.25 | $217.25 |
| February 2026 | $228.58 | $229.90 |
| January 2026 | $221.81 | $223.09 |
| December 2025 | $210.58 | $211.79 |
| November 2025 | $209.43 | $211.67 |
| October 2025 | $204.32 | $206.51 |
| September 2025 | $206.50 | $208.71 |
| August 2025 | $205.67 | $208.80 |
| July 2025 | $195.30 | $198.27 |
| June 2025 | $192.09 | $195.01 |
| May 2025 | $185.28 | $188.98 |
| April 2025 | $176.46 | $179.98 |
| March 2025 | $182.64 | $186.29 |
| February 2025 | $192.66 | $197.79 |
| January 2025 | $199.99 | $205.32 |
| December 2024 | $193.04 | $198.18 |
| November 2024 | $209.44 | $216.20 |
| October 2024 | $192.58 | $198.80 |
| September 2024 | $194.50 | $200.78 |
| August 2024 | $191.40 | $198.45 |
| July 2024 | $191.29 | $198.33 |
| June 2024 | $176.04 | $182.52 |
| May 2024 | $180.22 | $187.90 |
| April 2024 | $172.99 | $180.36 |
| March 2024 | $184.04 | $191.88 |
| February 2024 | $174.24 | $182.59 |
| January 2024 | $167.46 | $175.48 |
| December 2023 | $171.74 | $179.97 |
| November 2023 | $156.35 | $164.91 |
| October 2023 | $143.90 | $151.77 |
| September 2023 | $151.21 | $159.49 |
| August 2023 | $158.85 | $168.45 |
| July 2023 | $164.45 | $174.39 |
| June 2023 | $155.98 | $165.40 |
| May 2023 | $142.42 | $151.86 |
| April 2023 | $147.46 | $157.24 |
| March 2023 | $148.89 | $158.76 |
| February 2023 | $157.85 | $169.30 |
| January 2023 | $161.49 | $173.21 |
| December 2022 | $148.06 | $158.80 |
| November 2022 | $156.97 | $169.54 |
| October 2022 | $148.70 | $160.61 |
| September 2022 | $132.77 | $143.40 |
| August 2022 | $147.40 | $160.02 |
| July 2022 | $151.56 | $164.54 |
| June 2022 | $138 | $149.82 |
| May 2022 | $153.88 | $167.86 |
| April 2022 | $151.07 | $164.79 |
| March 2022 | $161.29 | $175.94 |
| February 2022 | $158.71 | $173.74 |
| January 2022 | $156.17 | $170.96 |
| December 2021 | $163.38 | $178.85 |
| November 2021 | $155.73 | $171.62 |
| October 2021 | $160.58 | $176.97 |
| September 2021 | $153.59 | $169.26 |
| August 2021 | $157.61 | $174.36 |
| July 2021 | $154.39 | $170.80 |
| June 2021 | $156.97 | $173.66 |
| May 2021 | $158.58 | $176.10 |
| April 2021 | $155.12 | $172.25 |
| March 2021 | $149.14 | $165.61 |
| February 2021 | $141.60 | $157.87 |
| January 2021 | $130.16 | $145.11 |
| December 2020 | $127.56 | $142.21 |
| November 2020 | $119.44 | $133.98 |
| October 2020 | $101.71 | $114.10 |
| September 2020 | $98.62 | $110.63 |
| August 2020 | $102.41 | $115.55 |
| July 2020 | $97.88 | $110.44 |
| June 2020 | $94.76 | $106.92 |
| May 2020 | $92.85 | $105.26 |
| April 2020 | $88.60 | $100.44 |
| March 2020 | $78.33 | $88.80 |
| February 2020 | $104.55 | $118.97 |
| January 2020 | $116.39 | $132.45 |
| December 2019 | $120.45 | $137.07 |
| November 2019 | $117.19 | $134.35 |
| October 2019 | $114.36 | $131.10 |
| September 2019 | $112.39 | $128.85 |
| August 2019 | $108.09 | $124.37 |
| July 2019 | $114.31 | $131.52 |
| June 2019 | $113.46 | $130.54 |
| May 2019 | $106.18 | $122.88 |
| April 2019 | $115.58 | $133.76 |
| March 2019 | $111.23 | $128.73 |
| February 2019 | $113.40 | $131.85 |
| January 2019 | $109.05 | $126.79 |
| December 2018 | $98.10 | $114.06 |
| November 2018 | $110.76 | $129.73 |
| October 2018 | $108.22 | $126.75 |
| September 2018 | $118.99 | $139.36 |
| August 2018 | $121.01 | $142.53 |
| July 2018 | $118.16 | $139.17 |
| June 2018 | $115.29 | $135.79 |
| May 2018 | $114.88 | $135.81 |
| April 2018 | $109.91 | $129.94 |
| March 2018 | $109.47 | $129.42 |
| February 2018 | $108.59 | $128.93 |
| January 2018 | $113.99 | $135.34 |
| December 2017 | $111.84 | $132.78 |
| November 2017 | $111.27 | $132.97 |
| October 2017 | $107.86 | $128.89 |
| September 2017 | $106.94 | $127.79 |
| August 2017 | $101.89 | $122.35 |
| July 2017 | $103.39 | $124.16 |
| June 2017 | $102.35 | $122.91 |
| May 2017 | $99.91 | $120.39 |
| April 2017 | $102.37 | $123.35 |
| March 2017 | $101.96 | $122.86 |
| February 2017 | $102.70 | $124.24 |
| January 2017 | $100.67 | $121.79 |
| December 2016 | $100.02 | $121 |
| November 2016 | $97.24 | $118.40 |
| October 2016 | $88.23 | $107.43 |
| September 2016 | $90.88 | $110.66 |
| August 2016 | $90.62 | $111 |
| July 2016 | $89.96 | $110.20 |
| June 2016 | $85.97 | $105.31 |
| May 2016 | $85.85 | $105.48 |
| April 2016 | $84.66 | $104.02 |
| March 2016 | $82.92 | $101.88 |
| February 2016 | $76.12 | $93.87 |
| January 2016 | $74.99 | $92.48 |
| December 2015 | $80.09 | $98.77 |
| November 2015 | $84.21 | $104.63 |
| October 2015 | $83.11 | $103.27 |
| September 2015 | $77.94 | $96.85 |
| August 2015 | $80.84 | $101.62 |
| July 2015 | $84.96 | $106.79 |
| June 2015 | $85.77 | $107.81 |
| May 2015 | $87.08 | $109.46 |
| April 2015 | $85.90 | $107.98 |
| March 2015 | $87.03 | $109.40 |
| February 2015 | $85.92 | $108.07 |
| January 2015 | $81.31 | $102.28 |
| December 2014 | $84.09 | $105.77 |
| November 2014 | $82.60 | $105.73 |
| October 2014 | $81.70 | $104.58 |
| September 2014 | $77.92 | $99.74 |
| August 2014 | $82.49 | $105.59 |
| July 2014 | $78.48 | $100.45 |
| June 2014 | $82.42 | $105.50 |
| May 2014 | $79.01 | $101.13 |
| April 2014 | $77.73 | $99.50 |
| March 2014 | $78.62 | $100.64 |
| February 2014 | $77.61 | $99.36 |
| January 2014 | $73.94 | $94.66 |
| December 2013 | $76.05 | $97.37 |
| November 2013 | $74.02 | $96.53 |
| October 2013 | $71.91 | $93.78 |
| September 2013 | $69.19 | $90.24 |
| August 2013 | $65.71 | $85.70 |
| July 2013 | $68.57 | $89.43 |
| June 2013 | $64.18 | $83.70 |
| May 2013 | $65.01 | $84.78 |
| April 2013 | $63.04 | $82.22 |
| March 2013 | $62.99 | $82.15 |
| February 2013 | $60.24 | $78.59 |
| January 2013 | $59.29 | $77.34 |
| December 2012 | $55.69 | $72.65 |
| November 2012 | $53.90 | $72.12 |
| October 2012 | $53.36 | $71.40 |
| September 2012 | $53.73 | $71.90 |
| August 2012 | $52.27 | $69.94 |
| July 2012 | $50.75 | $67.91 |
| June 2012 | $50.97 | $68.20 |
| May 2012 | $48.78 | $65.28 |
| April 2012 | $52.07 | $69.68 |
| March 2012 | $52.60 | $70.38 |
| February 2012 | $51.36 | $68.75 |
| January 2012 | $50.08 | $67.04 |
| December 2011 | $46.82 | $62.67 |
| November 2011 | $46.43 | $63.51 |
| October 2011 | $46.50 | $63.60 |
| September 2011 | $40.64 | $55.58 |
| August 2011 | $45.48 | $62.20 |
| July 2011 | $49.53 | $67.75 |
| June 2011 | $51.24 | $70.08 |
| May 2011 | $52.32 | $71.57 |
| April 2011 | $53.46 | $73.12 |
| March 2011 | $52.24 | $71.45 |
| February 2011 | $51.48 | $70.42 |
| January 2011 | $49.17 | $67.26 |
| December 2010 | $48.88 | $66.86 |
| November 2010 | $45.38 | $63.26 |
| October 2010 | $44.37 | $61.85 |
| September 2010 | $42.83 | $59.70 |
| August 2010 | $38.78 | $54.06 |
| July 2010 | $41.55 | $57.92 |
| June 2010 | $38.67 | $53.90 |
| May 2010 | $42.10 | $58.69 |
| April 2010 | $45.74 | $63.76 |
| March 2010 | $43.06 | $60.02 |
| February 2010 | $39.80 | $55.50 |
| January 2010 | $37.90 | $52.85 |
| December 2009 | $39.07 | $54.48 |
| November 2009 | $36.53 | $51.92 |
| October 2009 | $35.28 | $50.14 |
| September 2009 | $37.57 | $53.39 |
| August 2009 | $35.64 | $50.65 |
| July 2009 | $33.56 | $47.70 |
| June 2009 | $30.34 | $43.11 |
| May 2009 | $30.36 | $43.15 |
| April 2009 | $29.24 | $41.56 |
| March 2009 | $24.46 | $34.76 |
| February 2009 | $22.47 | $31.97 |
| January 2009 | $26.14 | $37.18 |
| December 2008 | $29.83 | $42.44 |
| November 2008 | $28.56 | $41.92 |
| October 2008 | $31.57 | $46.35 |
| September 2008 | $40.46 | $59.39 |
| August 2008 | $42.73 | $62.73 |
| July 2008 | $41.25 | $60.55 |
| June 2008 | $39.64 | $58.19 |
| May 2008 | $44.72 | $65.65 |
| April 2008 | $42.94 | $63.04 |
| March 2008 | $41.02 | $60.22 |
| February 2008 | $41.18 | $60.50 |
| January 2008 | $42.29 | $62.13 |
| December 2007 | $44 | $64.64 |
| November 2007 | $44.58 | $67.02 |
| October 2007 | $47.86 | $71.96 |
| September 2007 | $47.11 | $70.83 |
| August 2007 | $46.70 | $70.22 |
| July 2007 | $45.94 | $69.07 |
| June 2007 | $49.77 | $74.83 |
| May 2007 | $50.93 | $76.58 |
| April 2007 | $49.05 | $73.75 |
| March 2007 | $48.22 | $72.50 |
| February 2007 | $47.92 | $72.10 |
| January 2007 | $48.20 | $72.53 |
| December 2006 | $47.27 | $71.13 |
| November 2006 | $47.08 | $72.17 |
| October 2006 | $45.58 | $69.87 |
| September 2006 | $43.55 | $66.77 |
| August 2006 | $43.17 | $66.18 |
| July 2006 | $42.27 | $64.80 |
| June 2006 | $42.79 | $65.60 |
| May 2006 | $42.37 | $64.95 |
| April 2006 | $44.02 | $67.48 |
| March 2006 | $44.04 | $67.51 |
| February 2006 | $42.49 | $65.18 |
| January 2006 | $42.28 | $64.85 |
| December 2005 | $39.56 | $60.69 |
| November 2005 | $39.67 | $62.09 |
| October 2005 | $38.22 | $59.83 |
| September 2005 | $39.50 | $61.82 |
| August 2005 | $39.20 | $61.35 |
| July 2005 | $40 | $62.61 |
| June 2005 | $37.93 | $59.37 |
| May 2005 | $36.63 | $57.33 |
| April 2005 | $34.14 | $53.44 |
| March 2005 | $35.95 | $56.27 |
| February 2005 | $36.74 | $57.52 |
| January 2005 | $35.88 | $56.17 |
| December 2004 | $37.24 | $58.30 |
| November 2004 | $36.21 | $57.63 |
| October 2004 | $33.45 | $53.23 |
| September 2004 | $32.95 | $52.44 |
| August 2004 | $31.84 | $50.67 |
| July 2004 | $31.45 | $50.05 |
| June 2004 | $32.59 | $51.87 |
| May 2004 | $31.10 | $49.50 |
| April 2004 | $30.47 | $48.50 |
| March 2004 | $32.30 | $51.41 |
| February 2004 | $31.79 | $50.60 |
| January 2004 | $30.91 | $49.20 |
VBR
Price: $235.15
52 week price:
Dividend Yield: 1.78%
5-year range yield:
Forward Dividend Yield: 2.12%
Payout Ratio: 22.03%
Dividend Per Share: 4.97 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: 60.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 23
DGR3: 10.60%
DGR5: 10.06%
DGR10: 8.41%
DGR20: 8.45%