Indicators

Smallcap Value ETF Vanguard (NY: VBR )

187.90 +2.49 (+1.34%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	159.25	162.83		162.83	628,559	+2.90(+1.81%)
Jan 28, 2022	157.72	159.93	155.20	159.93	720,810	+2.19(+1.39%)
Jan 27, 2022	161.11	163.28	156.77	157.74	954,694	-2.26(-1.41%)
Jan 26, 2022	163.47	164.85	158.23	160.00	660,269	-1.69(-1.05%)
Jan 25, 2022	160.57	163.01	157.49	161.69	763,211	-1.13(-0.70%)
Jan 24, 2022	157.48	163.23	155.72	162.83	1,387,239	+2.38(+1.48%)
Jan 21, 2022	162.39	164.06	160.11	160.45	1,291,036	-2.62(-1.61%)
Jan 20, 2022	166.75	168.79	162.92	163.07	754,317	-3.24(-1.95%)
Jan 19, 2022	169.55	169.82	166.20	166.30	708,903	-2.52(-1.50%)
Jan 18, 2022	171.19	171.44	168.31	168.83	716,266	-3.41(-1.98%)
Jan 14, 2022				172.24	0	+0.11(+0.07%)
Jan 13, 2022	172.44	174.15	171.63	172.12	460,558	+0.30(+0.18%)
Jan 12, 2022	172.69	173.55	170.77	171.82	495,310	-0.34(-0.20%)
Jan 11, 2022	170.82	172.18	168.96	172.16	1,043,617	+1.65(+0.97%)
Jan 10, 2022	170.79	171.00	168.21	170.51	839,442	-0.87(-0.51%)
Jan 07, 2022	171.85	172.64	170.60	171.38	737,763	-0.50(-0.29%)
Jan 06, 2022	171.61	172.75	169.93	171.88	787,511	+1.40(+0.82%)
Jan 05, 2022	174.29	175.05	170.43	170.49	1,163,729	-3.41(-1.96%)
Jan 04, 2022	172.70	174.47	172.70	173.90	1,248,350	+2.19(+1.28%)

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.