Indicators

Smallcap Value ETF Vanguard (NY: VBR )

190.08 +0.11 (+0.06%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	55.71	55.86	55.47	55.73	113,760	+0.07(+0.12%)
Apr 28, 2011	55.38	55.66	55.36	55.66	96,132	+0.24(+0.43%)
Apr 27, 2011	55.11	55.45	55.01	55.42	76,921	+0.34(+0.61%)
Apr 26, 2011	54.63	55.29	54.59	55.09	122,576	+0.58(+1.06%)
Apr 25, 2011	54.49	54.56	54.19	54.51	189,141	+0.05(+0.08%)
Apr 21, 2011	54.48	54.51	54.10	54.46	89,983	+0.28(+0.52%)
Apr 20, 2011	54.15	54.28	53.94	54.18	114,327	+0.88(+1.65%)
Apr 19, 2011	53.46	53.58	53.05	53.30	143,763	+0.06(+0.11%)
Apr 18, 2011	53.30	53.35	52.85	53.24	149,434	-0.78(-1.44%)
Apr 15, 2011	53.57	54.02	53.38	54.02	88,074	+0.49(+0.91%)
Apr 14, 2011	52.98	53.54	52.86	53.53	81,675	+0.22(+0.41%)
Apr 13, 2011	53.73	53.75	53.03	53.31	70,527	-0.09(-0.17%)
Apr 12, 2011	53.65	53.88	53.35	53.40	113,897	-0.56(-1.03%)
Apr 11, 2011	54.39	54.57	53.80	53.96	98,417	-0.50(-0.91%)
Apr 08, 2011	55.23	55.32	54.23	54.46	101,428	-0.57(-1.04%)
Apr 07, 2011	55.41	55.52	54.89	55.03	87,302	-0.24(-0.44%)
Apr 06, 2011	55.39	55.49	55.07	55.27	99,679	+0.20(+0.36%)
Apr 05, 2011	54.78	55.38	54.74	55.07	77,001	+0.23(+0.42%)
Apr 04, 2011	54.83	55.01	54.75	54.84	116,366	+0.06(+0.11%)

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.