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 (%)
Jul 31, 2024 197.97 200.43 196.20 197.46 516,608 +0.88(+0.45%)
Jul 30, 2024 196.08 197.28 195.64 196.59 478,355 +1.04(+0.53%)
Jul 29, 2024 196.59 196.82 194.88 195.55 419,101 -0.50(-0.25%)
Jul 26, 2024 195.09 196.37 194.34 196.05 370,117 +3.16(+1.64%)
Jul 25, 2024 191.06 195.44 190.86 192.89 484,603 +2.39(+1.25%)
Jul 24, 2024 193.37 194.70 190.47 190.50 408,576 -3.59(-1.85%)
Jul 23, 2024 192.67 194.72 192.19 194.10 337,080 +1.06(+0.55%)
Jul 22, 2024 191.25 193.18 189.54 193.04 448,162 +2.29(+1.20%)
Jul 19, 2024 191.94 192.06 190.06 190.75 264,452 -1.14(-0.60%)
Jul 18, 2024 193.94 196.43 191.53 191.90 509,878 -2.33(-1.20%)
Jul 17, 2024 194.04 196.60 193.92 194.23 539,899 -1.13(-0.58%)
Jul 16, 2024 191.13 195.41 190.92 195.36 655,985 +5.39(+2.84%)
Jul 15, 2024 189.32 191.32 188.87 189.97 397,319 +1.58(+0.84%)
Jul 12, 2024 187.84 189.35 187.74 188.39 537,868 +1.81(+0.97%)
Jul 11, 2024 183.69 186.91 183.69 186.58 373,923 +5.00(+2.75%)
Jul 10, 2024 180.09 181.61 179.91 181.58 293,262 +2.14(+1.19%)
Jul 09, 2024 179.83 180.66 179.12 179.44 598,028 -0.55(-0.30%)
Jul 08, 2024 180.07 181.17 179.66 179.99 589,415 +0.79(+0.44%)
Jul 05, 2024 180.59 180.59 178.82 179.20 315,967 -1.58(-0.88%)
Jul 03, 2024 181.03 182.04 180.71 180.78 298,933 +0.05(+0.03%)
Jul 02, 2024 179.94 180.80 179.66 180.74 640,316 +0.96(+0.53%)
Jul 01, 2024 182.21 182.55 179.64 179.78 1,030,645 -1.94(-1.07%)
Jun 28, 2024 181.60 182.66 180.48 181.72 294,323 +1.02(+0.56%)
Jun 27, 2024 180.57 180.71 179.72 180.71 247,267 +0.41(+0.23%)
Jun 26, 2024 180.27 180.49 179.57 180.29 226,001 -0.52(-0.29%)
Jun 25, 2024 182.58 182.58 180.09 180.81 513,948 -1.96(-1.07%)
Jun 24, 2024 181.72 183.68 181.54 182.78 291,952 +1.49(+0.82%)
Jun 21, 2024 181.17 181.32 179.82 181.29 311,817 +0.33(+0.18%)
Jun 20, 2024 181.06 181.88 180.58 180.96 374,382 -0.25(-0.14%)
Jun 18, 2024 180.76 181.79 180.45 181.21 318,997 +0.37(+0.20%)
Jun 17, 2024 179.05 180.93 178.54 180.84 292,182 +1.53(+0.86%)
Jun 14, 2024 180.08 180.16 178.30 179.31 246,862 -2.22(-1.22%)
Jun 13, 2024 182.76 182.87 180.69 181.53 233,418 -1.46(-0.80%)
Jun 12, 2024 184.06 185.43 182.64 182.98 563,988 +2.29(+1.27%)
Jun 11, 2024 180.73 181.07 179.38 180.70 244,878 -0.98(-0.54%)
Jun 10, 2024 180.74 182.00 179.96 181.68 248,429 -0.07(-0.04%)
Jun 07, 2024 181.88 182.92 181.26 181.75 255,870 -1.56(-0.85%)
Jun 06, 2024 183.46 184.06 182.56 183.31 252,924 -0.54(-0.30%)
Jun 05, 2024 183.03 183.95 181.90 183.85 426,962 +1.52(+0.84%)
Jun 04, 2024 183.79 184.06 182.29 182.33 302,929 -2.58(-1.40%)
Jun 03, 2024 187.53 187.60 183.88 184.91 813,504 -1.12(-0.60%)
May 31, 2024 184.45 186.13 183.78 186.03 223,149 +2.46(+1.34%)
May 30, 2024 182.02 183.79 182.02 183.57 285,559 +1.98(+1.09%)
May 29, 2024 182.06 182.12 181.33 181.59 910,879 -2.25(-1.22%)
May 28, 2024 185.88 186.13 183.41 183.84 331,893 -1.33(-0.72%)
May 24, 2024 184.82 185.25 184.20 185.16 282,765 +1.61(+0.88%)
May 23, 2024 186.63 186.63 183.26 183.55 1,150,266 -2.61(-1.40%)
May 22, 2024 187.25 187.65 185.66 186.16 221,497 -1.58(-0.84%)
May 21, 2024 187.62 187.96 187.23 187.75 257,575 -0.23(-0.12%)
May 20, 2024 188.30 188.91 187.82 187.97 225,827 -0.22(-0.12%)
May 17, 2024 187.96 188.26 187.68 188.19 296,634 +0.11(+0.06%)
May 16, 2024 188.95 189.56 188.00 188.08 328,486 -1.13(-0.60%)
May 15, 2024 189.69 190.02 188.63 189.21 297,452 +0.93(+0.49%)
May 14, 2024 188.32 189.10 187.45 188.28 920,884 +1.66(+0.89%)
May 13, 2024 187.34 188.14 186.56 186.62 200,224 +0.30(+0.16%)
May 10, 2024 186.98 187.38 185.88 186.32 193,600 -0.33(-0.18%)
May 09, 2024 184.85 186.79 184.59 186.65 202,469 +2.06(+1.12%)
May 08, 2024 183.65 184.66 183.20 184.59 229,875 +0.18(+0.10%)
May 07, 2024 184.74 185.54 184.31 184.41 246,883 -0.19(-0.10%)
May 06, 2024 183.84 184.65 183.49 184.60 852,851 +2.19(+1.20%)
May 03, 2024 183.18 183.90 181.79 182.41 209,089 +1.44(+0.80%)
May 02, 2024 180.32 181.23 178.78 180.96 299,569 +2.27(+1.27%)
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.