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

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 95.96 96.48 94.65 95.85 622,901 -1.10(-1.14%)
May 28, 2020 100.16 100.16 96.52 96.95 1,209,168 -1.06(-1.08%)
May 27, 2020 97.90 99.17 95.94 98.01 1,668,778 +2.26(+2.36%)
May 26, 2020 95.07 96.52 94.98 95.75 774,979 +3.90(+4.24%)
May 22, 2020 91.83 92.06 90.61 91.85 771,488 +0.22(+0.24%)
May 21, 2020 91.23 92.15 90.74 91.63 687,515 +0.42(+0.46%)
May 20, 2020 90.54 91.81 90.40 91.21 1,691,267 +2.43(+2.74%)
May 19, 2020 90.36 91.01 88.78 88.78 679,342 -1.62(-1.79%)
May 18, 2020 87.85 90.94 87.75 90.40 1,112,421 +5.94(+7.03%)
May 15, 2020 83.31 84.88 82.67 84.47 1,035,826 +0.52(+0.62%)
May 14, 2020 81.29 83.98 79.17 83.95 1,268,058 +1.12(+1.35%)
May 13, 2020 85.64 85.77 81.87 82.83 1,283,253 -3.44(-3.99%)
May 12, 2020 90.15 90.40 86.27 86.27 979,026 -3.62(-4.03%)
May 11, 2020 90.24 90.77 88.74 89.89 891,398 -1.57(-1.71%)
May 08, 2020 89.34 91.58 89.23 91.46 582,158 +3.58(+4.07%)
May 07, 2020 87.48 89.15 87.48 87.88 754,464 +1.54(+1.78%)
May 06, 2020 88.53 88.97 86.26 86.34 699,191 -1.62(-1.84%)
May 05, 2020 89.24 90.58 87.78 87.96 1,184,696 +0.23(+0.26%)
May 04, 2020 86.80 87.89 85.65 87.73 1,359,622 -0.11(-0.12%)
May 01, 2020 89.53 89.53 86.87 87.84 766,986 -3.61(-3.95%)
Apr 30, 2020 93.17 93.17 91.19 91.46 778,243 -3.21(-3.40%)
Apr 29, 2020 93.18 95.60 92.72 94.67 945,053 +4.19(+4.63%)
Apr 28, 2020 90.81 91.95 89.26 90.48 883,244 +1.81(+2.04%)
Apr 27, 2020 85.79 89.34 85.61 88.67 874,959 +3.61(+4.25%)
Apr 24, 2020 84.37 85.48 83.42 85.06 772,806 +1.27(+1.51%)
Apr 23, 2020 83.37 85.30 83.20 83.79 825,850 +0.90(+1.09%)
Apr 22, 2020 83.87 84.41 82.72 82.89 1,032,305 +0.50(+0.61%)
Apr 21, 2020 82.30 83.43 81.62 82.39 981,227 -1.91(-2.27%)
Apr 20, 2020 84.68 86.12 83.76 84.30 1,754,799 -2.14(-2.48%)
Apr 17, 2020 85.30 87.02 85.07 86.44 1,008,481 +3.92(+4.74%)
Apr 16, 2020 83.67 83.67 81.08 82.53 1,431,166 -0.79(-0.95%)
Apr 15, 2020 84.76 84.82 82.77 83.32 968,687 -4.04(-4.63%)
Apr 14, 2020 88.18 89.13 86.46 87.36 1,098,999 +1.18(+1.37%)
Apr 13, 2020 88.60 88.81 84.97 86.18 1,533,966 -2.87(-3.22%)
Apr 09, 2020 87.25 90.58 87.22 89.05 1,336,514 +3.86(+4.53%)
Apr 08, 2020 82.24 85.71 81.59 85.18 999,430 +4.09(+5.04%)
Apr 07, 2020 83.01 85.38 80.79 81.10 928,810 +1.13(+1.41%)
Apr 06, 2020 76.97 80.31 76.97 79.97 1,168,339 +6.06(+8.21%)
Apr 03, 2020 75.91 76.62 72.86 73.90 1,718,799 -2.51(-3.29%)
Apr 02, 2020 75.64 78.82 74.54 76.42 1,283,447 +0.66(+0.88%)
Apr 01, 2020 77.77 77.77 75.00 75.75 1,698,573 -5.11(-6.32%)
Mar 31, 2020 81.73 82.25 79.69 80.86 1,111,255 -1.07(-1.31%)
Mar 30, 2020 80.77 82.06 78.48 81.93 1,529,426 +1.41(+1.75%)
Mar 27, 2020 80.48 82.76 79.28 80.52 1,486,529 -2.77(-3.32%)
Mar 26, 2020 79.22 84.22 79.22 83.29 2,264,464 +4.68(+5.95%)
Mar 25, 2020 76.71 81.81 74.90 78.61 2,140,351 +2.78(+3.66%)
Mar 24, 2020 72.43 75.92 72.22 75.83 2,227,771 +6.81(+9.87%)
Mar 23, 2020 71.26 71.27 66.76 69.02 3,009,175 -2.28(-3.19%)
Mar 20, 2020 75.71 77.23 71.03 71.30 2,894,867 -3.42(-4.58%)
Mar 19, 2020 70.80 76.03 68.34 74.72 2,613,458 +3.49(+4.90%)
Mar 18, 2020 76.07 76.47 68.31 71.23 1,930,398 -8.26(-10.39%)
Mar 17, 2020 78.00 80.46 74.69 79.49 2,267,885 +2.52(+3.28%)
Mar 16, 2020 80.06 82.17 76.97 76.97 2,263,569 -11.86(-13.35%)
Mar 13, 2020 87.16 88.90 81.59 88.83 2,686,318 +6.87(+8.39%)
Mar 12, 2020 86.86 87.68 81.95 81.95 2,568,085 -10.46(-11.32%)
Mar 11, 2020 96.89 96.89 91.52 92.41 1,802,409 -6.60(-6.67%)
Mar 10, 2020 98.93 99.24 94.08 99.02 2,006,829 +3.59(+3.76%)
Mar 09, 2020 100.24 100.24 95.08 95.43 2,100,416 -10.16(-9.62%)
Mar 06, 2020 104.57 106.76 103.35 105.59 1,086,521 -2.05(-1.90%)
Mar 05, 2020 109.62 109.82 106.59 107.64 677,020 -4.59(-4.09%)
Mar 04, 2020 110.61 112.25 109.32 112.23 533,451 +3.46(+3.19%)
Mar 03, 2020 111.58 113.23 107.72 108.76 878,186 -2.62(-2.35%)
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.