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: 6:30 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, 2004 36.78 36.78 36.25 36.25 7,491 -0.17(-0.47%)
Apr 29, 2004 37.00 37.00 36.43 36.43 5,083 -0.67(-1.79%)
Apr 28, 2004 37.56 37.56 37.09 37.09 3,210 -0.68(-1.80%)
Apr 27, 2004 37.91 37.93 37.74 37.77 8,026 -0.01(-0.04%)
Apr 26, 2004 37.94 38.06 37.79 37.79 8,963 -0.02(-0.06%)
Apr 23, 2004 38.03 38.03 37.69 37.81 7,223 -0.12(-0.32%)
Apr 22, 2004 37.43 38.05 37.43 37.93 3,745 +0.66(+1.76%)
Apr 21, 2004 37.02 37.27 36.93 37.27 4,949 +0.23(+0.63%)
Apr 20, 2004 37.81 37.81 37.04 37.04 9,631 -0.59(-1.57%)
Apr 19, 2004 37.38 37.63 37.38 37.63 3,076 -0.01(-0.04%)
Apr 16, 2004 37.34 37.64 37.18 37.64 6,555 +0.49(+1.33%)
Apr 15, 2004 37.23 37.36 37.02 37.15 3,745 +0.25(+0.67%)
Apr 14, 2004 37.09 37.41 36.88 36.90 8,026 -0.47(-1.26%)
Apr 13, 2004 38.12 38.12 37.38 37.38 7,491 -0.67(-1.75%)
Apr 12, 2004 38.42 38.42 38.04 38.04 12,842 -0.40(-1.03%)
Apr 08, 2004 38.80 38.80 38.35 38.44 5,752 -0.30(-0.77%)
Apr 07, 2004 38.46 38.77 38.46 38.74 2,006 +0.16(+0.43%)
Apr 06, 2004 38.73 38.73 38.43 38.57 7,090 -0.11(-0.29%)
Apr 05, 2004 39.04 39.04 38.60 38.68 7,759 -0.40(-1.03%)
Apr 02, 2004 39.19 39.19 38.96 39.09 16,855 +0.48(+1.24%)
Apr 01, 2004 38.77 38.80 38.61 38.61 10,702 +0.18(+0.47%)
Mar 31, 2004 38.22 38.43 38.09 38.43 4,414 +0.15(+0.39%)
Mar 30, 2004 37.92 38.28 37.92 38.28 1,605 +0.45(+1.19%)
Mar 29, 2004 37.60 37.88 37.60 37.83 3,478 +0.43(+1.14%)
Mar 26, 2004 37.26 37.49 37.26 37.41 1,605 +0.12(+0.32%)
Mar 25, 2004 36.89 37.29 36.89 37.29 4,280 +0.58(+1.57%)
Mar 24, 2004 36.99 36.99 36.71 36.71 2,006 -0.40(-1.09%)
Mar 23, 2004 37.05 37.16 36.89 37.11 8,427 +0.19(+0.53%)
Mar 22, 2004 37.10 37.10 36.82 36.92 5,217 -0.45(-1.20%)
Mar 19, 2004 37.56 37.71 37.37 37.37 2,943 -0.13(-0.36%)
Mar 18, 2004 37.54 37.54 37.50 37.50 3,611 -0.22(-0.57%)
Mar 17, 2004 37.32 37.76 37.32 37.72 3,478 +0.82(+2.23%)
Mar 16, 2004 37.43 37.44 36.90 36.90 12,441 -0.29(-0.78%)
Mar 15, 2004 37.75 37.75 37.19 37.19 6,153 -0.48(-1.27%)
Mar 12, 2004 37.32 37.67 37.32 37.67 5,752 +0.58(+1.55%)
Mar 11, 2004 37.22 37.72 37.09 37.09 5,217 -0.44(-1.17%)
Mar 10, 2004 38.12 38.12 37.53 37.53 6,287 -0.59(-1.55%)
Mar 09, 2004 38.27 38.27 38.12 38.12 2,140 -0.37(-0.95%)
Mar 08, 2004 38.81 38.82 38.40 38.49 15,384 -0.22(-0.58%)
Mar 05, 2004 38.36 38.83 38.36 38.71 3,210 +0.25(+0.66%)
Mar 04, 2004 38.31 38.46 38.21 38.46 5,217 +0.32(+0.84%)
Mar 03, 2004 38.07 38.14 37.92 38.14 1,605 -0.09(-0.23%)
Mar 02, 2004 38.37 38.43 38.23 38.23 2,407 -0.09(-0.23%)
Mar 01, 2004 37.90 38.32 37.90 38.32 10,702 +0.49(+1.30%)
Feb 27, 2004 37.59 37.89 37.59 37.82 25,818 +0.31(+0.84%)
Feb 26, 2004 37.59 37.59 37.51 37.51 936 +0.21(+0.56%)
Feb 25, 2004 36.99 37.30 36.99 37.30 6,421 +0.25(+0.67%)
Feb 24, 2004 36.89 37.08 36.89 37.05 1,070 +0.01(+0.02%)
Feb 23, 2004 37.38 37.38 36.87 37.05 2,809 -0.44(-1.18%)
Feb 20, 2004 37.11 37.49 37.11 37.49 1,739 +0.11(+0.30%)
Feb 19, 2004 37.95 37.97 37.38 37.38 4,280 -0.41(-1.09%)
Feb 18, 2004 37.90 37.97 37.79 37.79 8,294 -0.15(-0.39%)
Feb 17, 2004 37.79 37.94 37.68 37.94 2,274 +0.41(+1.10%)
Feb 13, 2004 37.93 37.93 37.49 37.53 13,779 -0.26(-0.69%)
Feb 12, 2004 37.86 38.01 37.79 37.79 4,682 -0.13(-0.35%)
Feb 11, 2004 37.64 37.92 37.58 37.92 8,561 +0.40(+1.06%)
Feb 10, 2004 37.34 37.53 37.26 37.53 34,781 +0.21(+0.56%)
Feb 09, 2004 37.32 37.39 37.32 37.32 9,498 +0.09(+0.24%)
Feb 06, 2004 36.81 37.23 36.81 37.23 3,879 +0.93(+2.55%)
Feb 05, 2004 36.22 36.52 36.22 36.30 2,274 +0.12(+0.33%)
Feb 04, 2004 36.74 36.77 36.18 36.18 4,147 -0.78(-2.12%)
Feb 03, 2004 36.89 36.99 36.89 36.96 2,809 +0.18(+0.49%)
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.