Indicators

Smallcap Value ETF Vanguard (NY: VBR )

183.35 -1.47 (-0.80%)

Official Closing Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	85.53	85.94	85.28	85.94	181,342	+0.26(+0.30%)
Jun 27, 2014	84.94	85.71	84.94	85.68	130,689	+0.50(+0.59%)
Jun 26, 2014	85.38	85.38	84.63	85.17	145,267	-0.12(-0.14%)
Jun 25, 2014	84.32	85.33	84.16	85.29	153,226	+0.58(+0.68%)
Jun 24, 2014	85.33	85.86	84.71	84.72	338,914	-0.71(-0.83%)
Jun 23, 2014	85.69	85.78	85.25	85.42	153,240	-0.17(-0.20%)
Jun 20, 2014	85.47	85.63	85.30	85.60	117,750	+0.23(+0.27%)
Jun 19, 2014	85.56	85.56	85.00	85.37	138,984	+0.12(+0.14%)
Jun 18, 2014	84.75	85.29	84.51	85.25	180,806	+0.40(+0.47%)
Jun 17, 2014	84.16	85.11	84.02	84.85	161,968	+0.69(+0.82%)
Jun 16, 2014	84.07	84.32	83.79	84.15	157,180	+0.03(+0.04%)
Jun 13, 2014	83.98	84.27	83.63	84.12	122,881	+0.22(+0.26%)
Jun 12, 2014	84.33	84.33	83.67	83.90	124,845	-0.54(-0.64%)
Jun 11, 2014	84.53	84.61	84.13	84.44	383,775	-0.40(-0.47%)
Jun 10, 2014	84.78	84.89	84.50	84.84	136,279	+0.29(+0.35%)
Jun 06, 2014	84.23	84.63	84.22	84.54	399,425	+0.57(+0.68%)
Jun 05, 2014	82.92	84.05	82.57	83.97	186,900	+1.22(+1.48%)
Jun 04, 2014	82.14	82.87	82.11	82.75	142,529	+0.37(+0.44%)
Jun 03, 2014	82.21	82.59	81.95	82.39	119,041	-0.07(-0.08%)

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.