Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smallcap Value ETF Vanguard (NY: VBR )

198.80 -2.62 (-1.30%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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 (%)
Jan 31, 2024 176.28 176.86 172.81 172.86 328,770 -3.86(-2.19%)
Jan 30, 2024 176.35 177.24 175.95 176.73 284,245 -0.28(-0.16%)
Jan 29, 2024 175.52 177.07 174.57 177.01 952,477 +1.49(+0.85%)
Jan 26, 2024 175.60 176.49 175.03 175.52 366,465 +0.63(+0.36%)
Jan 25, 2024 174.72 175.49 173.51 174.89 373,505 +1.62(+0.94%)
Jan 24, 2024 175.67 175.95 172.97 173.27 478,597 -0.86(-0.49%)
Jan 23, 2024 175.96 176.34 173.62 174.12 323,079 -0.84(-0.48%)
Jan 22, 2024 173.66 175.35 173.66 174.96 433,156 +2.23(+1.29%)
Jan 19, 2024 171.49 173.00 170.09 172.74 626,169 +1.72(+1.01%)
Jan 18, 2024 170.72 171.13 169.25 171.01 420,252 +1.13(+0.67%)
Jan 17, 2024 169.44 170.90 168.76 169.88 441,548 -1.49(-0.87%)
Jan 16, 2024 171.78 172.12 170.60 171.37 714,150 -1.62(-0.94%)
Jan 12, 2024 174.90 175.36 172.58 172.99 635,320 -0.58(-0.33%)
Jan 11, 2024 173.89 174.03 171.82 173.57 499,925 -0.77(-0.44%)
Jan 10, 2024 173.86 174.60 173.05 174.34 401,102 +0.37(+0.21%)
Jan 09, 2024 173.81 174.56 173.16 173.98 343,603 -1.30(-0.74%)
Jan 08, 2024 173.25 175.32 172.54 175.28 408,817 +2.01(+1.16%)
Jan 05, 2024 171.87 174.62 171.41 173.27 499,111 +0.73(+0.42%)
Jan 04, 2024 172.91 173.76 172.40 172.54 444,682 -0.42(-0.25%)
Jan 03, 2024 175.37 175.49 172.81 172.96 628,042 -4.05(-2.29%)
Jan 02, 2024 176.38 178.20 175.81 177.01 898,150 -0.28(-0.16%)
Dec 29, 2023 178.78 179.08 177.22 177.29 441,545 -1.94(-1.08%)
Dec 28, 2023 178.62 179.41 178.06 179.23 482,181 +0.14(+0.08%)
Dec 27, 2023 179.47 179.65 178.44 179.09 551,416 +0.09(+0.05%)
Dec 26, 2023 177.95 179.47 177.50 179.00 746,823 +1.36(+0.77%)
Dec 22, 2023 177.32 178.57 176.77 177.64 475,906 +1.09(+0.62%)
Dec 21, 2023 175.83 176.61 174.78 176.55 424,823 +2.34(+1.34%)
Dec 20, 2023 176.77 178.28 174.21 174.21 444,541 -2.96(-1.67%)
Dec 19, 2023 175.46 177.37 175.19 177.17 524,457 +2.50(+1.43%)
Dec 18, 2023 175.86 175.87 174.49 174.67 443,309 -0.06(-0.03%)
Dec 15, 2023 176.62 176.64 174.15 174.73 814,693 -1.74(-0.99%)
Dec 14, 2023 174.40 177.14 174.40 176.47 745,251 +4.63(+2.69%)
Dec 13, 2023 167.18 171.97 166.27 171.84 547,821 +4.83(+2.89%)
Dec 12, 2023 167.32 167.82 166.43 167.01 468,811 -0.43(-0.26%)
Dec 11, 2023 166.34 167.65 166.34 167.44 483,436 +0.81(+0.49%)
Dec 08, 2023 165.75 167.28 165.60 166.62 394,639 +0.77(+0.47%)
Dec 07, 2023 164.91 165.87 164.20 165.85 355,167 +1.32(+0.80%)
Dec 06, 2023 165.77 167.64 164.45 164.53 1,093,656 -0.28(-0.17%)
Dec 05, 2023 166.25 166.54 164.62 164.81 738,360 -2.32(-1.39%)
Dec 04, 2023 164.91 167.20 164.88 167.13 694,277 +1.45(+0.87%)
Dec 01, 2023 161.25 165.77 160.94 165.69 456,185 +4.29(+2.66%)
Nov 30, 2023 160.79 161.77 160.03 161.40 506,951 +1.03(+0.64%)
Nov 29, 2023 160.60 162.01 160.19 160.37 639,329 +0.76(+0.48%)
Nov 28, 2023 160.05 160.56 159.06 159.61 335,976 -0.69(-0.43%)
Nov 27, 2023 159.79 160.56 159.02 160.29 762,239 -0.25(-0.16%)
Nov 24, 2023 159.82 160.82 159.44 160.55 193,476 +0.77(+0.48%)
Nov 22, 2023 159.56 160.32 158.99 159.77 353,672 +0.98(+0.62%)
Nov 21, 2023 159.45 159.55 158.77 158.79 340,162 -1.32(-0.83%)
Nov 20, 2023 159.88 160.43 158.92 160.12 429,440 +0.19(+0.12%)
Nov 17, 2023 159.48 160.19 159.12 159.93 634,305 +1.68(+1.06%)
Nov 16, 2023 159.75 160.39 157.80 158.25 379,101 -1.93(-1.20%)
Nov 15, 2023 159.47 161.73 159.43 160.18 415,051 +0.82(+0.52%)
Nov 14, 2023 156.32 159.86 155.78 159.35 653,555 +6.72(+4.41%)
Nov 13, 2023 152.38 153.17 151.74 152.63 383,866 -0.33(-0.22%)
Nov 10, 2023 151.88 153.16 151.11 152.96 322,070 +1.59(+1.05%)
Nov 09, 2023 153.80 153.84 151.11 151.37 378,444 -1.72(-1.12%)
Nov 08, 2023 153.96 154.54 152.73 153.09 456,631 -0.82(-0.53%)
Nov 07, 2023 154.13 154.60 153.25 153.91 520,184 -0.86(-0.56%)
Nov 06, 2023 156.45 156.63 154.28 154.77 775,995 -1.67(-1.07%)
Nov 03, 2023 155.40 157.34 155.40 156.45 666,849 +3.34(+2.18%)
Nov 02, 2023 151.20 153.22 151.17 153.11 421,977 +3.59(+2.40%)
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.