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 (%)
May 31, 2022 168.97 169.35 166.94 167.86 564,442 -1.67(-0.99%)
May 27, 2022 166.56 169.53 166.48 169.53 436,718 +3.44(+2.07%)
May 26, 2022 163.60 166.89 163.52 166.09 443,037 +3.57(+2.20%)
May 25, 2022 158.87 163.22 158.54 162.52 591,131 +3.19(+2.00%)
May 24, 2022 159.57 159.96 156.06 159.33 421,589 -1.51(-0.94%)
May 23, 2022 160.12 161.57 158.54 160.84 552,707 +2.27(+1.43%)
May 20, 2022 160.81 160.99 155.01 158.57 771,322 -0.66(-0.41%)
May 19, 2022 158.43 161.15 157.84 159.23 647,053 -0.73(-0.46%)
May 18, 2022 164.06 164.25 159.18 159.96 627,252 -5.89(-3.55%)
May 17, 2022 163.58 165.85 162.68 165.85 526,448 +4.89(+3.04%)
May 16, 2022 160.89 162.19 159.62 160.96 505,130 -0.07(-0.04%)
May 13, 2022 158.91 162.13 158.85 161.03 482,147 +3.85(+2.45%)
May 12, 2022 155.56 158.29 154.23 157.18 1,410,224 +1.11(+0.71%)
May 11, 2022 158.84 161.96 155.80 156.07 4,522,534 -2.47(-1.56%)
May 10, 2022 161.47 161.89 155.77 158.54 1,014,425 -1.24(-0.78%)
May 09, 2022 163.01 163.55 159.05 159.78 813,312 -5.46(-3.30%)
May 06, 2022 166.33 166.65 163.18 165.24 1,149,284 -1.74(-1.04%)
May 05, 2022 171.06 171.11 165.30 166.98 1,012,675 -5.51(-3.19%)
May 04, 2022 168.46 172.69 166.67 172.49 475,612 +4.51(+2.68%)
May 03, 2022 165.60 168.74 165.53 167.98 845,189 +2.56(+1.55%)
May 02, 2022 164.82 166.55 161.88 165.42 1,008,938 +0.63(+0.38%)
Apr 29, 2022 168.88 170.37 164.50 164.79 489,276 -4.67(-2.76%)
Apr 28, 2022 167.81 170.16 164.98 169.46 558,844 +3.14(+1.89%)
Apr 27, 2022 166.80 168.02 165.25 166.32 694,223 -0.03(-0.02%)
Apr 26, 2022 169.64 170.26 166.29 166.35 444,443 -4.45(-2.61%)
Apr 25, 2022 169.14 170.96 166.17 170.80 579,942 +0.39(+0.23%)
Apr 22, 2022 174.37 174.61 170.31 170.41 582,248 -4.63(-2.65%)
Apr 21, 2022 179.78 180.20 174.51 175.04 395,853 -3.20(-1.80%)
Apr 20, 2022 177.83 179.23 177.51 178.24 507,733 +1.40(+0.79%)
Apr 19, 2022 173.68 177.12 173.61 176.84 395,409 +3.46(+2.00%)
Apr 18, 2022 173.33 174.34 172.61 173.38 702,631 -0.20(-0.12%)
Apr 14, 2022 174.48 175.59 173.48 173.58 1,187,790 -0.64(-0.37%)
Apr 13, 2022 171.72 174.42 171.72 174.22 441,056 +2.85(+1.66%)
Apr 12, 2022 172.49 174.18 170.82 171.37 526,689 +0.21(+0.12%)
Apr 11, 2022 171.38 173.50 170.91 171.16 461,094 -0.55(-0.32%)
Apr 08, 2022 171.49 173.10 170.68 171.71 357,033 +0.32(+0.19%)
Apr 07, 2022 172.00 172.17 169.03 171.39 484,593 -0.45(-0.26%)
Apr 06, 2022 172.50 172.70 170.78 171.84 456,340 -1.43(-0.83%)
Apr 05, 2022 176.48 177.57 172.96 173.27 1,864,191 -3.12(-1.77%)
Apr 04, 2022 177.26 177.26 175.51 176.39 829,330 -0.67(-0.38%)
Apr 01, 2022 177.07 177.78 175.44 177.06 432,524 +1.12(+0.64%)
Mar 31, 2022 178.16 179.32 175.86 175.94 399,848 -2.32(-1.30%)
Mar 30, 2022 180.60 180.98 177.53 178.26 917,186 -2.62(-1.45%)
Mar 29, 2022 178.58 181.16 178.55 180.88 513,950 +3.41(+1.92%)
Mar 28, 2022 177.71 177.71 175.62 177.47 597,744 -0.69(-0.39%)
Mar 25, 2022 176.31 178.16 176.18 178.16 407,794 +1.92(+1.09%)
Mar 24, 2022 175.25 176.24 174.45 176.24 365,740 +1.60(+0.92%)
Mar 23, 2022 176.69 176.85 174.50 174.64 954,900 -2.99(-1.68%)
Mar 22, 2022 177.47 179.20 176.90 177.63 1,603,838 +0.90(+0.51%)
Mar 21, 2022 177.20 178.72 175.59 176.73 423,082 -0.18(-0.10%)
Mar 18, 2022 175.34 177.13 174.44 176.91 1,749,666 +0.90(+0.51%)
Mar 17, 2022 173.45 176.24 173.45 176.01 308,279 +1.75(+1.00%)
Mar 16, 2022 171.75 174.28 170.40 174.26 1,819,936 +3.87(+2.27%)
Mar 15, 2022 168.67 170.44 168.17 170.39 358,964 +1.97(+1.17%)
Mar 14, 2022 170.32 170.77 167.60 168.42 353,314 -1.07(-0.63%)
Mar 11, 2022 171.75 172.54 169.38 169.49 300,384 -1.50(-0.88%)
Mar 10, 2022 168.34 171.02 170.99 367,985 +0.70(+0.41%)
Mar 09, 2022 169.42 171.25 168.85 170.29 375,626 +4.00(+2.41%)
Mar 08, 2022 166.92 170.10 165.68 166.29 658,273 +0.46(+0.28%)
Mar 07, 2022 171.42 171.48 165.83 165.83 539,725 -5.66(-3.30%)
Mar 04, 2022 172.03 172.43 169.59 171.49 493,835 -2.51(-1.44%)
Mar 03, 2022 175.31 175.62 172.23 174.00 549,280 -0.76(-0.43%)
Mar 02, 2022 171.49 175.51 170.88 174.76 618,665 +4.84(+2.85%)
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.