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: 8:00 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 (%)
Oct 31, 2024 201.27 201.83 198.71 198.80 304,201 -2.62(-1.30%)
Oct 30, 2024 200.70 203.47 200.34 201.42 253,438 +0.53(+0.26%)
Oct 29, 2024 200.19 201.00 199.51 200.89 379,402 -0.38(-0.19%)
Oct 28, 2024 199.86 201.66 199.86 201.27 347,248 +2.45(+1.23%)
Oct 25, 2024 201.35 201.44 198.51 198.82 402,387 -1.51(-0.75%)
Oct 24, 2024 200.71 200.71 199.34 200.33 231,323 +0.44(+0.22%)
Oct 23, 2024 200.39 201.00 198.59 199.89 275,683 -0.91(-0.45%)
Oct 22, 2024 201.29 201.47 200.05 200.80 521,660 -1.10(-0.54%)
Oct 21, 2024 205.03 205.03 201.76 201.90 404,035 -3.15(-1.54%)
Oct 18, 2024 205.18 205.42 204.32 205.05 429,520 +0.10(+0.05%)
Oct 17, 2024 205.17 205.29 203.96 204.95 262,257 +0.04(+0.02%)
Oct 16, 2024 203.91 205.33 203.29 204.91 353,667 +2.55(+1.26%)
Oct 15, 2024 202.06 204.77 201.69 202.36 524,470 +0.22(+0.11%)
Oct 14, 2024 200.86 202.30 200.00 202.14 570,524 +1.30(+0.65%)
Oct 11, 2024 198.17 200.92 198.17 200.84 227,970 +3.07(+1.55%)
Oct 10, 2024 197.78 198.06 196.75 197.77 324,240 -0.98(-0.49%)
Oct 09, 2024 197.84 199.65 197.45 198.75 372,905 +0.85(+0.43%)
Oct 08, 2024 198.14 198.66 197.13 197.90 290,373 -0.18(-0.09%)
Oct 07, 2024 198.84 198.84 196.90 198.08 439,536 -1.46(-0.73%)
Oct 04, 2024 199.52 200.10 197.94 199.54 417,901 +2.18(+1.10%)
Oct 03, 2024 197.45 198.09 196.01 197.36 437,829 -1.01(-0.51%)
Oct 02, 2024 198.59 199.69 197.63 198.37 257,364 -0.61(-0.31%)
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.