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 (%)
Feb 28, 2007	53.74	54.24	53.53	53.90	125,482	+0.45(+0.84%)
Feb 27, 2007	55.02	55.02	53.45	53.45	187,822	-2.18(-3.91%)
Feb 26, 2007	55.89	56.00	55.26	55.62	68,999	-0.15(-0.27%)
Feb 23, 2007	56.06	56.08	55.61	55.77	93,911	-0.34(-0.60%)
Feb 22, 2007	56.00	56.16	55.69	56.11	137,656	+0.09(+0.16%)
Feb 21, 2007	55.83	56.02	55.69	56.02	93,376	+0.07(+0.13%)
Feb 20, 2007	55.50	56.06	55.18	55.94	91,503	+0.37(+0.66%)
Feb 16, 2007	55.42	55.58	55.10	55.58	141,134	+0.16(+0.30%)
Feb 15, 2007	55.39	55.64	55.25	55.41	435,443	+0.09(+0.16%)
Feb 14, 2007	55.38	55.66	55.21	55.32	93,574	-0.04(-0.07%)
Feb 13, 2007	55.02	55.36	54.94	55.36	91,658	+0.58(+1.06%)
Feb 12, 2007	55.09	55.09	54.62	54.78	60,661	-0.29(-0.53%)
Feb 09, 2007	55.54	55.55	54.64	55.07	53,778	-0.42(-0.75%)
Feb 08, 2007	55.52	55.56	55.24	55.49	49,764	+0.03(+0.05%)
Feb 07, 2007	55.24	55.49	55.06	55.46	104,880	+0.29(+0.53%)
Feb 06, 2007	54.94	55.17	54.80	55.17	67,289	+0.44(+0.81%)
Feb 05, 2007	54.93	54.98	54.72	54.73	55,249	-0.19(-0.34%)
Feb 02, 2007	54.94	54.96	54.73	54.91	47,624	+0.16(+0.30%)

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.