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 (%)
Oct 31, 2012	55.35	55.64	55.20	55.64	80,193	+0.28(+0.51%)
Oct 26, 2012	55.56	55.35	55.35	55.35	69,301	-0.21(-0.38%)
Oct 25, 2012	55.81	55.99	55.16	55.57	44,760	+0.16(+0.28%)
Oct 24, 2012	55.81	55.81	55.29	55.41	114,700	-0.12(-0.21%)
Oct 23, 2012	55.36	55.63	54.96	55.53	121,330	-0.37(-0.66%)
Oct 19, 2012	56.34	56.41	55.65	55.89	69,799	-0.89(-1.56%)
Oct 18, 2012	56.81	57.05	56.71	56.78	55,057	-0.06(-0.11%)
Oct 17, 2012	56.32	56.87	56.25	56.84	98,043	+0.61(+1.08%)
Oct 16, 2012	56.19	56.29	56.05	56.24	101,948	+0.37(+0.67%)
Oct 15, 2012	55.73	55.88	55.34	55.86	68,070	+0.29(+0.52%)
Oct 12, 2012	56.09	56.16	55.48	55.57	67,960	-0.54(-0.96%)
Oct 11, 2012	56.19	56.44	56.04	56.11	105,900	+0.29(+0.52%)
Oct 10, 2012	55.95	56.02	55.64	55.82	84,966	-0.10(-0.18%)
Oct 09, 2012	56.48	56.56	55.86	55.92	112,890	-0.55(-0.98%)
Oct 08, 2012	56.39	56.62	56.34	56.48	66,665	-0.22(-0.38%)
Oct 05, 2012	56.91	57.31	56.56	56.70	52,225	+0.00(+0.00%)
Oct 04, 2012	56.45	56.73	56.06	56.70	100,750	+0.51(+0.90%)
Oct 03, 2012	56.32	56.58	55.99	56.19	74,981	-0.06(-0.11%)
Oct 02, 2012	56.38	56.49	55.99	56.25	103,560	+0.15(+0.26%)

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.