Indicators

Smallcap Value ETF Vanguard (NY: VBR )

189.87 -0.21 (-0.11%)

Streaming Delayed Price Updated: 3:07 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	56.22	56.22	55.13	55.13	99,797	-1.02(-1.82%)
Apr 27, 2007	56.15	56.28	55.93	56.15	44,547	-0.29(-0.52%)
Apr 26, 2007	56.33	56.50	56.03	56.44	34,781	+0.07(+0.13%)
Apr 25, 2007	56.27	56.50	55.98	56.37	41,337	+0.43(+0.78%)
Apr 24, 2007	56.12	56.12	55.59	55.94	38,527	-0.07(-0.12%)
Apr 23, 2007	56.05	56.18	55.86	56.00	55,249	+0.02(+0.04%)
Apr 20, 2007	55.76	56.02	55.73	55.98	43,611	+0.51(+0.92%)
Apr 19, 2007	55.41	55.67	55.21	55.47	47,490	-0.28(-0.50%)
Apr 18, 2007	55.81	55.94	55.62	55.75	74,781	-0.12(-0.21%)
Apr 17, 2007	55.91	56.03	55.69	55.87	105,148	-0.01(-0.01%)
Apr 16, 2007	55.48	55.90	55.48	55.88	47,089	+0.70(+1.27%)
Apr 13, 2007	54.99	55.17	54.80	55.17	60,199	+0.25(+0.45%)
Apr 12, 2007	54.67	54.93	54.47	54.93	48,427	+0.25(+0.46%)
Apr 11, 2007	55.01	55.01	54.47	54.67	109,964	-0.36(-0.65%)
Apr 10, 2007	54.85	55.12	54.85	55.03	34,781	+0.23(+0.42%)
Apr 09, 2007	54.96	55.00	54.79	54.80	48,560	-0.11(-0.20%)
Apr 05, 2007	54.79	55.00	54.78	54.91	33,042	+0.13(+0.23%)
Apr 04, 2007	54.90	54.90	54.70	54.79	61,804	-0.14(-0.26%)
Apr 03, 2007	54.58	55.05	54.58	54.93	65,818	+0.55(+1.00%)

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.