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

Smallcap Value ETF Vanguard (NY: VBR )

185.39 -2.64 (-1.40%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 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 (%)
Sep 30, 2019 117.02 117.62 116.81 117.19 278,648 +0.40(+0.34%)
Sep 27, 2019 117.75 118.18 116.36 116.79 297,420 -0.61(-0.52%)
Sep 26, 2019 118.07 118.07 117.00 117.40 284,912 -0.76(-0.65%)
Sep 25, 2019 116.69 118.32 116.60 118.16 504,443 +1.48(+1.27%)
Sep 24, 2019 118.19 118.52 116.45 116.68 295,916 -1.33(-1.13%)
Sep 23, 2019 117.43 118.44 117.14 118.01 307,167 +0.17(+0.15%)
Sep 20, 2019 118.25 118.92 117.57 117.83 287,524 -0.38(-0.32%)
Sep 19, 2019 118.81 119.38 118.11 118.22 463,718 -0.43(-0.36%)
Sep 18, 2019 118.97 118.97 117.72 118.64 352,192 -0.36(-0.31%)
Sep 17, 2019 119.22 119.22 118.46 119.01 300,738 -0.51(-0.43%)
Sep 16, 2019 119.17 119.91 118.69 119.52 701,098 +0.22(+0.18%)
Sep 13, 2019 119.62 120.36 119.22 119.30 347,390 +0.16(+0.14%)
Sep 12, 2019 119.47 119.56 118.22 119.14 487,854 -0.18(-0.15%)
Sep 11, 2019 117.80 119.32 116.90 119.32 762,975 +1.79(+1.53%)
Sep 10, 2019 116.03 117.52 115.77 117.52 675,317 +1.33(+1.15%)
Sep 09, 2019 114.77 116.22 114.70 116.19 280,603 +1.76(+1.54%)
Sep 06, 2019 114.73 115.01 114.31 114.43 258,666 -0.21(-0.18%)
Sep 05, 2019 113.69 115.24 113.69 114.64 383,049 +2.05(+1.82%)
Sep 04, 2019 112.36 112.69 112.09 112.59 226,556 +1.21(+1.09%)
Sep 03, 2019 111.85 112.07 110.83 111.38 416,308 -1.32(-1.17%)
Aug 30, 2019 113.00 113.24 112.23 112.70 324,768 +0.19(+0.17%)
Aug 29, 2019 111.73 112.66 111.73 112.51 246,579 +1.90(+1.72%)
Aug 28, 2019 109.31 111.03 109.08 110.61 297,880 +1.13(+1.03%)
Aug 27, 2019 111.60 111.80 109.48 109.48 295,253 -1.51(-1.36%)
Aug 26, 2019 111.10 111.22 110.25 110.99 280,945 +0.93(+0.85%)
Aug 23, 2019 112.64 113.18 109.74 110.06 295,634 -3.07(-2.72%)
Aug 22, 2019 113.32 113.73 112.52 113.13 204,004 +0.08(+0.07%)
Aug 21, 2019 113.25 113.25 112.71 113.05 221,594 +0.79(+0.70%)
Aug 20, 2019 113.17 113.17 112.25 112.26 231,726 -0.98(-0.86%)
Aug 19, 2019 113.36 113.72 113.11 113.24 239,075 +1.20(+1.08%)
Aug 16, 2019 110.50 112.23 110.50 112.03 254,694 +2.19(+2.00%)
Aug 15, 2019 110.57 110.63 109.30 109.84 476,408 -0.34(-0.30%)
Aug 14, 2019 111.81 112.30 110.00 110.17 567,763 -3.35(-2.95%)
Aug 13, 2019 112.28 114.79 111.82 113.53 308,882 +1.04(+0.93%)
Aug 12, 2019 113.56 113.65 112.28 112.48 211,794 -1.67(-1.46%)
Aug 09, 2019 115.22 115.22 113.75 114.15 211,987 -1.48(-1.28%)
Aug 08, 2019 114.05 115.63 113.95 115.63 349,690 +2.33(+2.06%)
Aug 07, 2019 112.23 113.57 111.28 113.30 334,068 -0.01(-0.01%)
Aug 06, 2019 113.07 113.44 111.96 113.31 351,943 +0.99(+0.88%)
Aug 05, 2019 113.91 114.18 111.27 112.32 543,447 -3.33(-2.88%)
Aug 02, 2019 116.34 116.38 114.91 115.66 418,016 -1.22(-1.05%)
Aug 01, 2019 119.24 119.60 116.44 116.88 274,296 -2.30(-1.93%)
Jul 31, 2019 120.19 120.72 118.47 119.18 291,445 -1.05(-0.87%)
Jul 30, 2019 118.67 120.23 118.24 120.23 290,635 +0.88(+0.74%)
Jul 29, 2019 119.86 119.97 119.19 119.35 284,532 -0.43(-0.36%)
Jul 26, 2019 119.00 119.97 118.99 119.78 169,612 +0.93(+0.79%)
Jul 25, 2019 119.99 120.02 118.65 118.85 257,549 -1.26(-1.05%)
Jul 24, 2019 118.11 120.20 118.11 120.11 238,339 +1.80(+1.52%)
Jul 23, 2019 117.48 118.36 117.29 118.30 189,478 +1.25(+1.07%)
Jul 22, 2019 117.53 117.76 116.88 117.05 348,995 -0.18(-0.15%)
Jul 19, 2019 117.80 118.29 117.23 117.23 170,494 -0.48(-0.41%)
Jul 18, 2019 117.31 117.89 116.95 117.71 222,151 +0.33(+0.29%)
Jul 17, 2019 118.38 118.47 117.25 117.38 192,821 -1.01(-0.85%)
Jul 16, 2019 118.19 118.86 117.80 118.38 228,999 +0.10(+0.08%)
Jul 15, 2019 119.13 119.13 117.94 118.28 256,273 -0.55(-0.47%)
Jul 12, 2019 117.99 119.14 117.92 118.84 309,208 +1.08(+0.92%)
Jul 11, 2019 118.32 118.32 117.22 117.76 229,957 -0.39(-0.33%)
Jul 10, 2019 118.77 119.05 117.88 118.15 314,903 -0.11(-0.09%)
Jul 09, 2019 117.89 118.26 117.62 118.26 235,403 -0.18(-0.15%)
Jul 08, 2019 119.05 119.31 118.20 118.44 183,735 -1.11(-0.93%)
Jul 05, 2019 118.56 119.54 118.04 119.54 219,712 +0.37(+0.31%)
Jul 03, 2019 118.51 119.18 118.30 119.17 273,012 +0.94(+0.80%)
Jul 02, 2019 118.66 118.67 117.70 118.23 328,925 -0.43(-0.36%)
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.