Indicators

Smallcap Value ETF Vanguard (NY: VBR )

183.57 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	53.76	53.85	53.34	53.66	150,705	+0.21(+0.38%)
Feb 25, 2011	52.60	53.46	52.58	53.46	138,424	+1.08(+2.07%)
Feb 24, 2011	52.24	52.64	51.82	52.38	153,250	+0.11(+0.22%)
Feb 23, 2011	53.08	53.20	51.92	52.26	173,902	-0.82(-1.55%)
Feb 22, 2011	53.97	54.10	53.00	53.08	206,943	-1.27(-2.33%)
Feb 18, 2011	54.45	54.50	54.16	54.35	122,054	+0.02(+0.03%)
Feb 17, 2011	53.85	54.42	53.85	54.33	132,842	+0.38(+0.71%)
Feb 16, 2011	53.56	54.00	53.56	53.95	114,560	+0.47(+0.88%)
Feb 15, 2011	53.51	53.74	53.42	53.48	218,775	-0.22(-0.42%)
Feb 14, 2011	53.53	53.76	53.50	53.70	202,580	+0.19(+0.35%)
Feb 11, 2011	52.78	53.53	52.77	53.52	99,726	+0.54(+1.02%)
Feb 10, 2011	52.63	53.03	52.60	52.98	118,362	+0.13(+0.25%)
Feb 09, 2011	53.05	53.10	52.68	52.85	122,944	-0.18(-0.34%)
Feb 08, 2011	52.80	53.03	52.63	53.03	123,587	+0.30(+0.58%)
Feb 07, 2011	52.31	52.93	52.26	52.73	169,756	+0.49(+0.93%)
Feb 04, 2011	52.20	52.27	51.90	52.24	159,000	+0.05(+0.10%)
Feb 03, 2011	52.08	52.28	51.57	52.19	345,533	+0.14(+0.26%)
Feb 02, 2011	52.26	52.48	52.01	52.05	140,501	-0.25(-0.48%)

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.