Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	156.65	158.48	156.18	158.02	812,623	+1.75(+1.12%)
Jul 28, 2022	154.52	156.33	153.13	156.27	398,689	+2.37(+1.54%)
Jul 27, 2022	152.24	154.43	151.51	153.90	521,498	+2.50(+1.65%)
Jul 26, 2022	151.74	152.27	150.95	151.41	356,754	-0.86(-0.57%)
Jul 25, 2022	151.31	152.44	150.51	152.27	550,906	+1.41(+0.94%)
Jul 22, 2022	152.13	153.11	149.88	150.86	475,182	-1.07(-0.71%)
Jul 21, 2022	150.53	151.93	149.22	151.93	361,626	+0.44(+0.29%)
Jul 20, 2022	149.83	151.74	149.29	151.49	886,718	+1.31(+0.87%)
Jul 19, 2022	147.03	150.28	146.72	150.19	601,353	+4.78(+3.29%)
Jul 18, 2022	146.63	147.58	145.09	145.40	593,433	+0.14(+0.10%)
Jul 15, 2022	144.06	145.32	142.45	145.26	536,093	+2.81(+1.97%)
Jul 14, 2022	141.79	142.61	140.65	142.44	629,300	-1.78(-1.23%)
Jul 13, 2022	142.98	144.93	142.33	144.22	531,920	-0.56(-0.38%)
Jul 12, 2022	143.93	146.40	143.93	144.78	2,437,967	+0.04(+0.03%)
Jul 11, 2022	145.22	146.00	144.44	144.74	410,268	-1.46(-1.00%)
Jul 08, 2022	146.65	147.38	145.22	146.20	643,475	-0.59(-0.40%)
Jul 07, 2022	145.20	147.18	145.20	146.78	487,194	+2.79(+1.94%)
Jul 06, 2022	144.79	145.72	142.25	143.99	698,975	-1.14(-0.79%)
Jul 05, 2022	143.56	145.13	141.20	145.13	659,300	-0.79(-0.54%)

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.