Historical Stock Price
ETFs Holding VBR »    Stock Splits Calendar »



Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
03/22/2024 $189.30 $189.40 $187.05 $187.09 394.50K
03/25/2024 $187.62 $188.48 $187.21 $187.27 409.40K
03/26/2024 $188.16 $188.38 $186.99 $187.02 533.50K
03/27/2024 $188.09 $190.94 $188.09 $190.90 481.60K
03/28/2024 $191.07 $192.44 $191.07 $191.88 367.80K
Vanguard Mid-Cap Value ETF (the Fund) is an open-end investment management company. The Fund seeks to track the performance of a benchmark index that measures the investment return of mid-capitalization value stocks. The Fund is designed to track the performance of the MSCI US Mid Cap Value Index (the Index). The Fund attempts to replicate the target Index by investing all, or substantially all, of its assets in the stocks that make up the Index, holding each stock in approximately the same proportion as its weighting in the Index. As of Dec 31 2013, the Fund's investments portfolio was valued at $4,663,178,000.
VBR historical stock prices picture
Vanguard Index Funds Mid-Cap Value Index VIPER Shs (VBR) has the following price history information. Looking back at VBR historical stock prices for the last five trading days, on March 22, 2024, VBR opened at $189.30, traded as high as $189.40 and as low as $187.05, and closed at $187.09. Trading volume was a total of 394.50K shares. On March 25, 2024, VBR opened at $187.62, traded as high as $188.48 and as low as $187.21, and closed at $187.27. Trading volume was a total of 409.40K shares. On March 26, 2024, VBR opened at $188.16, traded as high as $188.38 and as low as $186.99, and closed at $187.02. Trading volume was a total of 533.50K shares. On March 27, 2024, VBR opened at $188.09, traded as high as $190.94 and as low as $188.09, and closed at $190.90. Trading volume was a total of 481.60K shares. On March 28, 2024, VBR opened at $191.07, traded as high as $192.44 and as low as $191.07, and closed at $191.88. Trading volume was a total of 367.80K shares.

VBR Historical Stock Prices By Date:

VBR historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Vanguard Index Funds Mid-Cap Value Index VIPER Shs shares, starting with a $10,000 purchase of VBR, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 04/01/2014
End date: 03/28/2024
Start price/share: $101.60
End price/share: $191.88
Starting shares: 98.43
Ending shares: 120.81
Dividends reinvested/share: $27.32
Total return: 131.81%
Average Annual Total Return: 8.77%
Starting investment: $10,000.00
Ending investment: $23,173.48
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 04/01/2014
End date: 03/28/2024
Start price/share: $101.60
End price/share: $191.88
Dividends collected/share: $27.32
Total return: 115.75%
Average Annual Total Return: 8.00%
Starting investment: $10,000.00
Ending investment: $21,584.70
Years: 10.00
Date Close
03/22/2024$187.09
03/25/2024$187.27
03/26/2024$187.02
03/27/2024$190.90
03/28/2024$191.88
VBR is categorized under the Financials sector; below are some other companies in the same sector:

VBTX Historical Stock Prices
VCBI Historical Stock Prices
VCF Historical Stock Prices
VCIT Historical Stock Prices
VCLT Historical Stock Prices
VCR Historical Stock Prices
VCSH Historical Stock Prices
VCV Historical Stock Prices
VDC Historical Stock Prices
VDE Historical Stock Prices

Also explore: VBR shares outstanding history

Email EnvelopeFree VBR Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

VBR Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.