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, 2024 186.30 188.00 185.63 187.90 220,932 +2.49(+1.34%)
May 30, 2024 183.85 185.64 183.85 185.41 282,722 +2.00(+1.09%)
May 29, 2024 183.89 183.95 183.15 183.41 901,829 -2.27(-1.22%)
May 28, 2024 187.75 188.00 185.25 185.68 328,596 -1.34(-0.72%)
May 24, 2024 186.68 187.11 186.05 187.02 279,956 +1.63(+0.88%)
May 23, 2024 188.50 188.50 185.09 185.39 1,138,837 -2.64(-1.40%)
May 22, 2024 189.13 189.53 187.52 188.03 219,297 -1.60(-0.84%)
May 21, 2024 189.50 189.85 189.11 189.63 255,016 -0.23(-0.12%)
May 20, 2024 190.19 190.81 189.71 189.86 223,584 -0.22(-0.12%)
May 17, 2024 189.85 190.15 189.56 190.08 293,687 +0.11(+0.06%)
May 16, 2024 190.85 191.47 189.89 189.97 325,222 -1.14(-0.60%)
May 15, 2024 191.59 191.93 190.52 191.11 294,497 +0.94(+0.49%)
May 14, 2024 190.21 191.00 189.33 190.17 911,734 +1.68(+0.89%)
May 13, 2024 189.22 190.03 188.43 188.49 198,235 +0.30(+0.16%)
May 10, 2024 188.86 189.26 187.74 188.19 191,677 -0.33(-0.18%)
May 09, 2024 186.71 188.67 186.44 188.52 200,458 +2.08(+1.12%)
May 08, 2024 185.49 186.51 185.04 186.44 227,591 +0.18(+0.10%)
May 07, 2024 186.59 187.40 186.16 186.26 244,430 -0.19(-0.10%)
May 06, 2024 185.68 186.50 185.34 186.45 844,377 +2.21(+1.20%)
May 03, 2024 185.02 185.75 183.61 184.24 207,012 +1.46(+0.80%)
May 02, 2024 182.13 183.05 180.57 182.78 296,593 +2.29(+1.27%)
May 01, 2024 180.35 183.34 179.82 180.49 479,464 +0.13(+0.07%)
Apr 30, 2024 182.79 182.85 180.26 180.36 250,762 -3.26(-1.78%)
Apr 29, 2024 183.04 183.96 182.93 183.62 398,816 +1.16(+0.64%)
Apr 26, 2024 182.12 183.10 181.72 182.46 289,012 +0.68(+0.37%)
Apr 25, 2024 181.58 182.29 179.99 181.78 234,750 -1.21(-0.66%)
Apr 24, 2024 182.95 183.35 181.80 182.99 648,284 +0.04(+0.02%)
Apr 23, 2024 181.05 183.60 180.63 182.95 568,095 +2.04(+1.13%)
Apr 22, 2024 179.98 181.95 178.85 180.91 320,922 +1.67(+0.93%)
Apr 19, 2024 177.59 179.48 177.59 179.24 646,495 +1.44(+0.81%)
Apr 18, 2024 178.32 179.61 177.15 177.80 387,784 +0.15(+0.08%)
Apr 17, 2024 179.83 180.11 177.52 177.65 414,605 -1.00(-0.56%)
Apr 16, 2024 179.03 179.63 177.50 178.65 545,177 -1.19(-0.66%)
Apr 15, 2024 182.89 183.75 179.17 179.84 742,329 -1.93(-1.06%)
Apr 12, 2024 183.66 184.21 181.10 181.77 421,149 -2.62(-1.42%)
Apr 11, 2024 185.03 185.25 183.11 184.39 278,491 -0.13(-0.07%)
Apr 10, 2024 185.73 186.33 183.63 184.52 382,747 -4.42(-2.34%)
Apr 09, 2024 189.18 189.78 187.53 188.94 265,977 +0.43(+0.23%)
Apr 08, 2024 188.47 189.23 188.00 188.51 831,528 +0.88(+0.47%)
Apr 05, 2024 186.62 188.16 186.30 187.63 499,496 +1.01(+0.54%)
Apr 04, 2024 189.88 190.19 186.11 186.62 283,379 -1.74(-0.92%)
Apr 03, 2024 187.37 188.65 187.20 188.36 441,568 +0.76(+0.41%)
Apr 02, 2024 188.95 188.98 186.85 187.60 1,143,840 -2.55(-1.34%)
Apr 01, 2024 192.07 192.21 190.04 190.15 510,323 -1.73(-0.90%)
Mar 28, 2024 191.07 191.94 191.94 191.88 368,242 +0.98(+0.51%)
Mar 27, 2024 188.09 190.94 188.09 190.90 481,572 +3.88(+2.07%)
Mar 26, 2024 188.16 188.38 186.99 187.02 533,494 -0.25(-0.13%)
Mar 25, 2024 187.62 188.48 187.21 187.27 409,377 +0.18(+0.10%)
Mar 22, 2024 189.30 189.40 187.05 187.09 394,456 -1.99(-1.05%)
Mar 21, 2024 187.78 189.40 187.72 189.08 380,300 +1.23(+0.65%)
Mar 20, 2024 184.84 188.30 184.38 187.85 379,213 +2.69(+1.45%)
Mar 19, 2024 183.51 185.31 183.51 185.16 282,398 +1.39(+0.76%)
Mar 18, 2024 184.41 184.81 183.60 183.77 757,962 -0.43(-0.23%)
Mar 15, 2024 183.59 185.16 183.09 184.20 350,214 +0.26(+0.14%)
Mar 14, 2024 186.01 186.20 182.71 183.94 270,430 -2.42(-1.30%)
Mar 13, 2024 185.57 187.02 185.50 186.36 270,688 +0.79(+0.43%)
Mar 12, 2024 185.18 186.08 184.37 185.57 270,615 +0.25(+0.13%)
Mar 11, 2024 185.12 185.81 184.23 185.32 318,369 -0.29(-0.16%)
Mar 08, 2024 186.81 187.99 185.28 185.61 329,242 -0.27(-0.15%)
Mar 07, 2024 185.47 186.54 185.39 185.88 403,503 +1.51(+0.82%)
Mar 06, 2024 184.75 185.01 183.54 184.37 1,227,194 +0.63(+0.34%)
Mar 05, 2024 183.01 184.83 182.87 183.74 382,771 +0.10(+0.05%)
Mar 04, 2024 183.87 184.90 183.52 183.64 676,262 +0.19(+0.10%)
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.