Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smallcap Value ETF Vanguard (NY: VBR )

186.45 +2.21 (+1.20%)
Official Closing Price Updated: 8:00 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 31.83 32.08 31.07 31.07 393,615 -0.23(-0.74%)
Apr 29, 2009 30.42 31.60 30.37 31.30 335,148 +1.26(+4.18%)
Apr 28, 2009 29.62 30.61 29.52 30.04 475,954 +0.09(+0.30%)
Apr 27, 2009 29.91 30.52 29.71 29.95 290,525 -0.57(-1.86%)
Apr 24, 2009 30.10 30.94 29.75 30.52 793,083 +0.78(+2.64%)
Apr 23, 2009 29.83 29.94 29.12 29.74 551,063 +0.02(+0.08%)
Apr 22, 2009 29.30 30.60 29.16 29.71 1,143,326 -0.07(-0.25%)
Apr 21, 2009 28.41 29.80 28.15 29.79 707,759 +1.29(+4.54%)
Apr 20, 2009 29.86 29.90 28.43 28.50 279,103 -2.00(-6.55%)
Apr 17, 2009 30.21 30.80 29.76 30.49 907,002 +0.46(+1.52%)
Apr 16, 2009 29.50 30.34 29.00 30.04 277,189 +0.88(+3.03%)
Apr 15, 2009 28.35 29.21 28.26 29.15 205,559 +0.64(+2.25%)
Apr 14, 2009 29.17 29.57 28.51 28.51 345,093 -1.04(-3.52%)
Apr 13, 2009 29.13 29.81 28.76 29.55 344,080 +0.19(+0.64%)
Apr 09, 2009 28.49 29.40 28.24 29.36 383,012 +1.86(+6.77%)
Apr 08, 2009 27.28 27.59 26.99 27.50 324,071 +0.47(+1.74%)
Apr 07, 2009 27.67 27.82 27.03 27.03 229,797 -1.08(-3.83%)
Apr 06, 2009 28.24 28.26 27.60 28.11 187,362 -0.48(-1.67%)
Apr 03, 2009 27.93 28.59 27.62 28.58 214,684 +0.74(+2.66%)
Apr 02, 2009 27.42 28.25 27.21 27.84 268,780 +1.38(+5.23%)
Apr 01, 2009 25.59 26.59 25.34 26.46 390,681 +0.48(+1.84%)
Mar 31, 2009 25.91 26.61 25.57 25.98 188,037 +0.46(+1.82%)
Mar 30, 2009 25.97 25.97 25.23 25.52 360,659 -1.97(-7.18%)
Mar 26, 2009 26.84 27.49 26.52 27.49 324,539 +1.08(+4.10%)
Mar 25, 2009 26.07 26.91 25.20 26.41 353,365 +0.61(+2.35%)
Mar 24, 2009 26.58 26.77 25.79 25.80 263,132 -1.06(-3.95%)
Mar 23, 2009 25.72 26.87 25.69 26.87 248,401 +2.24(+9.07%)
Mar 20, 2009 25.64 25.71 24.57 24.63 178,895 -0.85(-3.34%)
Mar 19, 2009 26.27 26.27 25.46 25.48 305,204 -0.31(-1.19%)
Mar 18, 2009 24.70 25.96 24.38 25.79 534,230 +1.02(+4.10%)
Mar 17, 2009 23.76 24.77 23.52 24.77 227,975 +1.08(+4.54%)
Mar 16, 2009 24.35 24.71 23.67 23.70 300,581 -0.32(-1.34%)
Mar 13, 2009 24.00 24.15 23.55 24.02 0 +0.28(+1.20%)
Mar 12, 2009 22.34 23.88 22.01 23.73 339,332 +1.35(+6.05%)
Mar 11, 2009 22.69 23.03 22.20 22.38 391,057 -0.02(-0.10%)
Mar 10, 2009 21.22 22.42 21.17 22.40 417,933 +1.63(+7.84%)
Mar 09, 2009 20.83 21.42 20.62 20.77 426,225 -0.34(-1.63%)
Mar 06, 2009 21.42 21.63 20.55 21.12 0 -0.13(-0.63%)
Mar 05, 2009 21.98 22.16 21.22 21.25 184,301 -1.22(-5.42%)
Mar 04, 2009 22.28 22.87 21.97 22.47 387,295 +0.02(+0.10%)
Mar 02, 2009 23.34 23.40 22.42 22.45 459,984 -1.45(-6.07%)
Feb 27, 2009 23.75 24.45 23.64 23.90 0 -0.29(-1.21%)
Feb 26, 2009 24.83 25.03 24.03 24.19 460,868 -0.31(-1.28%)
Feb 25, 2009 24.79 25.06 24.00 24.50 1,357,235 -0.42(-1.68%)
Feb 24, 2009 24.04 25.06 23.87 24.92 532,753 +1.05(+4.38%)
Feb 23, 2009 25.08 25.16 23.83 23.88 670,937 -1.06(-4.26%)
Feb 20, 2009 24.91 25.21 24.20 24.94 1,318,982 -0.29(-1.16%)
Feb 19, 2009 25.99 26.20 25.20 25.23 545,478 -0.63(-2.43%)
Feb 18, 2009 26.30 26.30 25.60 25.86 383,939 -0.28(-1.09%)
Feb 17, 2009 26.57 26.62 26.10 26.14 463,585 -1.22(-4.45%)
Feb 13, 2009 27.77 28.09 27.36 27.36 312,794 -0.51(-1.82%)
Feb 12, 2009 27.36 27.87 26.75 27.87 701,447 +0.06(+0.22%)
Feb 11, 2009 27.76 27.99 27.32 27.81 422,865 +0.13(+0.49%)
Feb 10, 2009 28.96 29.27 27.52 27.67 1,455,047 -1.50(-5.13%)
Feb 09, 2009 29.12 29.35 28.78 29.17 625,288 -0.02(-0.08%)
Feb 06, 2009 28.03 29.23 27.99 29.19 474,563 +1.17(+4.16%)
Feb 05, 2009 27.55 28.41 27.32 28.02 531,858 +0.30(+1.08%)
Feb 04, 2009 28.03 28.51 27.61 27.73 496,876 -0.27(-0.97%)
Feb 03, 2009 28.14 28.23 27.59 28.00 395,897 +0.17(+0.60%)
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.