Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smallcap Value ETF Vanguard (NY: VBR )

190.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 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 (%)
Aug 31, 2023 165.85 166.58 165.62 165.62 239,229 -0.15(-0.09%)
Aug 30, 2023 165.11 166.17 164.90 165.77 235,401 +0.44(+0.27%)
Aug 29, 2023 163.41 165.33 162.83 165.33 295,346 +1.99(+1.22%)
Aug 28, 2023 162.62 164.20 161.95 163.34 288,090 +1.52(+0.94%)
Aug 25, 2023 162.02 162.66 160.22 161.82 304,415 +0.35(+0.22%)
Aug 24, 2023 162.09 163.80 161.43 161.47 328,949 -0.99(-0.61%)
Aug 23, 2023 161.10 162.59 160.43 162.46 313,160 +1.50(+0.94%)
Aug 22, 2023 162.36 162.72 160.75 160.95 275,129 -1.10(-0.68%)
Aug 21, 2023 162.85 163.18 161.00 162.06 378,035 -0.49(-0.30%)
Aug 18, 2023 161.12 162.91 160.54 162.55 456,404 +0.49(+0.30%)
Aug 17, 2023 164.31 164.55 161.99 162.06 360,915 -1.49(-0.91%)
Aug 16, 2023 164.83 165.84 163.52 163.55 327,932 -1.40(-0.85%)
Aug 15, 2023 166.33 166.33 164.82 164.95 375,497 -2.44(-1.46%)
Aug 14, 2023 167.27 167.38 166.12 167.38 504,185 -0.52(-0.31%)
Aug 11, 2023 167.24 168.42 167.07 167.91 316,323 +0.16(+0.09%)
Aug 10, 2023 168.99 170.17 167.14 167.75 328,193 -0.53(-0.31%)
Aug 09, 2023 169.33 169.44 167.96 168.28 314,817 -1.02(-0.60%)
Aug 08, 2023 168.56 169.41 167.04 169.30 371,444 -1.16(-0.68%)
Aug 07, 2023 169.46 170.49 169.12 170.46 269,987 +1.45(+0.86%)
Aug 04, 2023 169.13 170.82 168.79 169.01 385,969 +0.07(+0.04%)
Aug 03, 2023 168.90 169.68 167.67 168.94 373,425 -0.66(-0.39%)
Aug 02, 2023 169.68 170.10 168.70 169.60 360,220 -1.57(-0.92%)
Aug 01, 2023 170.77 171.36 169.85 171.17 364,102 -0.30(-0.17%)
Jul 31, 2023 171.10 171.75 170.76 171.47 283,774 +0.92(+0.54%)
Jul 28, 2023 170.46 171.13 169.81 170.54 253,699 +1.61(+0.95%)
Jul 27, 2023 171.88 171.88 168.51 168.93 362,442 -1.85(-1.08%)
Jul 26, 2023 169.60 171.19 169.51 170.78 422,265 +1.17(+0.69%)
Jul 25, 2023 169.59 170.48 169.17 169.61 244,436 -0.09(-0.05%)
Jul 24, 2023 168.82 170.28 168.54 169.69 382,982 +0.91(+0.54%)
Jul 21, 2023 170.32 170.32 168.77 168.78 287,802 -0.91(-0.54%)
Jul 20, 2023 170.31 170.33 168.71 169.69 355,659 -0.42(-0.25%)
Jul 19, 2023 169.57 170.24 168.98 170.12 447,073 +1.10(+0.65%)
Jul 18, 2023 167.06 169.31 166.93 169.02 347,237 +2.11(+1.27%)
Jul 17, 2023 165.67 167.26 165.28 166.90 435,635 +1.05(+0.63%)
Jul 14, 2023 167.69 167.69 164.89 165.85 560,502 -1.68(-1.00%)
Jul 13, 2023 167.23 167.71 166.44 167.53 385,612 +0.94(+0.57%)
Jul 12, 2023 167.42 167.79 166.48 166.59 323,112 +1.17(+0.71%)
Jul 11, 2023 163.96 165.63 163.87 165.42 323,741 +1.96(+1.20%)
Jul 10, 2023 161.50 163.91 161.46 163.46 327,238 +1.75(+1.08%)
Jul 07, 2023 159.99 163.16 159.88 161.71 304,901 +1.69(+1.06%)
Jul 06, 2023 160.36 160.42 158.41 160.02 433,307 -1.86(-1.15%)
Jul 05, 2023 162.73 162.95 161.52 161.88 373,580 -1.70(-1.04%)
Jul 03, 2023 162.41 163.92 162.36 163.58 245,183 +0.95(+0.59%)
Jun 30, 2023 163.34 163.36 162.01 162.63 330,549 +0.65(+0.40%)
Jun 29, 2023 160.18 162.06 160.11 161.98 358,995 +2.11(+1.32%)
Jun 28, 2023 159.74 159.86 158.56 159.86 348,387 +0.06(+0.04%)
Jun 27, 2023 157.66 160.12 156.88 159.80 526,778 +2.47(+1.57%)
Jun 26, 2023 156.13 158.04 155.96 157.34 321,396 +1.64(+1.05%)
Jun 23, 2023 156.40 157.17 155.42 155.69 282,275 -1.97(-1.25%)
Jun 22, 2023 158.67 158.67 157.01 157.66 413,078 -1.51(-0.95%)
Jun 21, 2023 158.67 159.87 158.13 159.17 458,985 -0.14(-0.09%)
Jun 20, 2023 160.00 160.17 158.57 159.31 513,925 -1.24(-0.77%)
Jun 16, 2023 161.63 162.21 159.78 160.55 419,837 -0.55(-0.34%)
Jun 15, 2023 158.93 161.24 158.93 161.09 348,537 +1.50(+0.94%)
Jun 14, 2023 161.27 162.12 158.70 159.60 517,720 -1.22(-0.76%)
Jun 13, 2023 159.35 161.53 159.14 160.82 500,670 +1.86(+1.17%)
Jun 12, 2023 158.67 159.76 157.92 158.96 334,375 +0.55(+0.35%)
Jun 09, 2023 159.44 159.58 158.06 158.42 332,169 -1.02(-0.64%)
Jun 08, 2023 159.91 160.14 158.22 159.43 400,231 -0.78(-0.49%)
Jun 07, 2023 157.81 160.55 157.46 160.22 463,448 +3.31(+2.11%)
Jun 06, 2023 153.27 157.29 153.10 156.90 459,369 +3.51(+2.29%)
Jun 05, 2023 154.25 154.94 152.58 153.39 382,115 -1.90(-1.22%)
Jun 02, 2023 151.41 155.37 151.41 155.29 467,445 +5.64(+3.77%)
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.