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 (%)
Jan 31, 2007	54.04	54.48	53.78	54.22	68,895	+0.10(+0.18%)
Jan 30, 2007	53.91	54.12	53.69	54.12	96,185	+0.36(+0.67%)
Jan 29, 2007	53.38	53.88	53.38	53.76	93,242	+0.40(+0.76%)
Jan 26, 2007	53.25	53.51	52.33	53.36	80,934	+0.14(+0.27%)
Jan 25, 2007	53.90	53.90	53.10	53.22	111,837	-0.58(-1.08%)
Jan 24, 2007	53.32	53.81	53.32	53.80	73,978	+0.55(+1.02%)
Jan 23, 2007	52.88	53.50	52.80	53.25	131,234	+0.43(+0.82%)
Jan 22, 2007	53.25	53.25	52.74	52.82	93,643	-0.32(-0.60%)
Jan 19, 2007	52.74	53.28	52.65	53.14	83,610	+0.32(+0.61%)
Jan 18, 2007	53.17	53.25	52.77	52.82	242,938	-0.40(-0.74%)
Jan 17, 2007	53.26	53.51	53.19	53.22	59,396	-0.11(-0.21%)
Jan 16, 2007	53.73	53.78	53.22	53.33	116,519	-0.12(-0.22%)
Jan 12, 2007	53.25	53.45	53.16	53.45	65,550	+0.23(+0.44%)
Jan 11, 2007	52.72	53.34	52.70	53.22	350,093	+0.62(+1.18%)
Jan 10, 2007	52.37	52.68	52.23	52.60	66,620	+0.02(+0.04%)
Jan 09, 2007	52.30	52.59	52.03	52.57	54,045	+0.17(+0.33%)
Jan 08, 2007	52.42	52.50	51.96	52.40	248,557	+0.11(+0.21%)
Jan 05, 2007	53.22	53.22	52.29	52.29	82,941	-0.99(-1.87%)
Jan 04, 2007	53.30	53.45	52.87	53.28	365,745	-0.02(-0.03%)

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.