Indicators

Smallcap Value ETF Vanguard (NY: VBR )

183.75 +0.18 (+0.10%)

Streaming Delayed Price Updated: 2:55 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	51.18	51.57	50.93	51.26	260,764	+0.26(+0.51%)
Jan 28, 2011	52.16	52.20	50.94	51.00	362,890	-1.19(-2.28%)
Jan 27, 2011	51.95	52.29	51.83	52.19	108,414	+0.28(+0.54%)
Jan 26, 2011	51.48	52.09	51.29	51.90	142,806	+0.54(+1.05%)
Jan 25, 2011	51.00	51.36	50.81	51.36	161,741	+0.19(+0.37%)
Jan 24, 2011	50.75	51.35	50.75	51.17	168,834	+0.45(+0.89%)
Jan 21, 2011	51.22	51.29	50.69	50.72	78,637	-0.22(-0.43%)
Jan 20, 2011	51.20	51.43	50.79	50.94	157,973	-0.36(-0.70%)
Jan 19, 2011	52.37	52.41	51.20	51.30	181,732	-1.11(-2.12%)
Jan 18, 2011	52.19	52.41	51.90	52.41	298,217	+0.20(+0.38%)
Jan 14, 2011	51.74	52.31	51.73	52.22	163,937	+0.41(+0.79%)
Jan 13, 2011	51.85	52.03	51.64	51.80	430,083	-0.06(-0.12%)
Jan 12, 2011	51.86	51.93	51.64	51.87	164,653	+0.42(+0.81%)
Jan 11, 2011	51.45	51.61	51.19	51.45	144,934	+0.20(+0.39%)
Jan 10, 2011	50.87	51.40	50.42	51.25	330,378	+0.18(+0.36%)
Jan 07, 2011	51.42	51.64	50.55	51.07	182,836	-0.26(-0.50%)
Jan 06, 2011	51.55	51.62	51.20	51.32	167,266	-0.21(-0.41%)
Jan 05, 2011	51.03	51.55	50.95	51.54	211,495	+0.43(+0.83%)
Jan 04, 2011	51.96	51.96	50.70	51.11	202,416	-0.69(-1.32%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.