>>3 Dividend Stocks for a Richer Retirement<< (sponsored)
Historical Stock Price
ETFs Holding VBR »    Stock Splits Calendar »
Home Free Dividend Report VBR Dividend History VBR Historical Stock Prices Preferred Stock Newsletter VBR Options Chain Stock Message Boards



Video: Compound Annual Growth Rate (CAGR) Definition
VBR Historical Price Range
Date Open High Low Close Volume
07/06/2026 $243.15 $244.00 $242.65 $243.49 210.30K
07/07/2026 $244.12 $244.74 $242.10 $242.32 222.80K
07/08/2026 $241.12 $241.15 $237.79 $238.86 243.60K
07/09/2026 $239.75 $242.24 $239.56 $241.14 221.50K
07/10/2026 $241.76 $242.74 $240.64 $242.05 248.60K
About Vanguard Index Funds Mid-Cap Value Index VIPER Shs
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 July 06, 2026, VBR opened at $243.15, traded as high as $244.00 and as low as $242.65, and closed at $243.49. Trading volume was a total of 210.30K shares. On July 07, 2026, VBR opened at $244.12, traded as high as $244.74 and as low as $242.10, and closed at $242.32. Trading volume was a total of 222.80K shares. On July 08, 2026, VBR opened at $241.12, traded as high as $241.15 and as low as $237.79, and closed at $238.86. Trading volume was a total of 243.60K shares. On July 09, 2026, VBR opened at $239.75, traded as high as $242.24 and as low as $239.56, and closed at $241.14. Trading volume was a total of 221.50K shares. On July 10, 2026, VBR opened at $241.76, traded as high as $242.74 and as low as $240.64, and closed at $242.05. Trading volume was a total of 248.60K 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: 07/13/2016
End date: 07/10/2026
Start price/share: $108.85
End price/share: $242.05
Starting shares: 91.87
Ending shares: 113.04
Dividends reinvested/share: $32.28
Total return: 173.60%
Average Annual Total Return: 10.59%
Starting investment: $10,000.00
Ending investment: $27,355.13
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested
Start date: 07/13/2016
End date: 07/10/2026
Start price/share: $108.85
End price/share: $242.05
Dividends collected/share: $32.28
Total return: 152.02%
Average Annual Total Return: 9.69%
Starting investment: $10,000.00
Ending investment: $25,209.27
Years: 10.00
VBR Historical Closing Prices
Date Close
07/06/2026$243.49
07/07/2026$242.32
07/08/2026$238.86
07/09/2026$241.14
07/10/2026$242.05
Financials Historical Prices
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 - 2026, 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 8.2%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.2%.