Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Nov 30, 2007 50.46 50.82 49.93 50.10 113,762 +0.28(+0.57%)
Nov 29, 2007 49.51 50.15 49.51 49.81 232,827 -0.31(-0.61%)
Nov 28, 2007 49.22 50.16 49.00 50.12 155,298 +1.64(+3.39%)
Nov 27, 2007 48.14 48.66 47.97 48.48 176,998 +0.58(+1.20%)
Nov 26, 2007 49.69 49.69 47.84 47.90 142,262 -1.38(-2.81%)
Nov 23, 2007 49.00 49.45 48.71 49.28 138,458 +0.85(+1.76%)
Nov 21, 2007 48.87 48.95 48.12 48.43 128,729 -0.43(-0.87%)
Nov 20, 2007 49.47 49.47 48.09 48.86 133,842 -0.13(-0.27%)
Nov 19, 2007 49.87 49.87 48.84 48.99 142,747 -1.16(-2.31%)
Nov 16, 2007 50.79 50.79 49.59 50.15 167,659 -0.28(-0.56%)
Nov 15, 2007 51.20 51.20 50.08 50.43 173,781 -0.55(-1.08%)
Nov 14, 2007 51.86 51.86 50.89 50.99 68,805 -0.43(-0.84%)
Nov 13, 2007 50.96 51.58 50.58 51.42 91,096 +1.46(+2.92%)
Nov 12, 2007 50.58 51.23 49.96 49.96 155,728 -0.50(-0.99%)
Nov 09, 2007 50.29 51.05 49.90 50.46 121,201 -0.40(-0.79%)
Nov 08, 2007 50.59 50.98 49.72 50.87 196,653 +0.64(+1.26%)
Nov 07, 2007 50.86 51.29 50.20 50.23 201,103 -1.66(-3.20%)
Nov 06, 2007 51.78 51.91 50.84 51.89 148,652 +0.75(+1.46%)
Nov 05, 2007 50.98 51.49 50.83 51.14 140,866 -0.49(-0.94%)
Nov 02, 2007 52.21 52.21 51.17 51.63 390,360 -0.28(-0.53%)
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.