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, 2012	52.60	52.74	51.94	52.22	128,148	-0.09(-0.16%)
Jan 30, 2012	52.25	52.51	51.91	52.30	435,004	-0.40(-0.77%)
Jan 27, 2012	52.17	52.75	52.16	52.71	112,900	+0.37(+0.71%)
Jan 26, 2012	52.82	52.96	52.12	52.33	107,448	-0.22(-0.42%)
Jan 25, 2012	52.04	52.68	51.83	52.55	101,139	+0.48(+0.93%)
Jan 24, 2012	51.59	52.17	51.30	52.07	272,475	+0.23(+0.45%)
Jan 23, 2012	51.84	52.27	51.54	51.83	354,342	-0.05(-0.11%)
Jan 20, 2012	51.75	51.96	51.58	51.89	224,907	+0.19(+0.36%)
Jan 19, 2012	51.69	51.79	51.38	51.70	117,100	+0.30(+0.58%)
Jan 18, 2012	50.60	51.41	50.43	51.41	98,533	+0.83(+1.65%)
Jan 17, 2012	51.03	51.19	50.47	50.57	128,049	+0.00(+0.00%)
Jan 13, 2012	50.53	50.66	50.24	50.57	123,477	-0.40(-0.78%)
Jan 12, 2012	50.99	51.02	50.40	50.97	163,599	+0.14(+0.28%)
Jan 11, 2012	50.42	50.88	50.35	50.83	194,167	+0.22(+0.43%)
Jan 10, 2012	50.53	50.74	50.49	50.61	111,020	+0.71(+1.42%)
Jan 09, 2012	49.92	49.98	49.50	49.90	129,296	+0.17(+0.34%)
Jan 06, 2012	49.81	50.06	49.31	49.73	107,054	-0.03(-0.06%)
Jan 05, 2012	49.10	49.94	48.68	49.76	226,155	+0.31(+0.63%)

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.