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 (%)
Aug 30, 2024 196.68 197.68 195.26 197.58 207,190 +1.38(+0.71%)
Aug 29, 2024 196.40 197.72 194.82 196.20 267,142 +0.76(+0.39%)
Aug 28, 2024 195.15 196.27 194.53 195.44 249,086 -0.53(-0.27%)
Aug 27, 2024 196.02 196.25 195.07 195.97 224,301 -0.82(-0.41%)
Aug 26, 2024 198.05 198.66 196.59 196.78 629,901 -0.15(-0.08%)
Aug 23, 2024 193.15 197.39 193.04 196.93 687,329 +4.89(+2.55%)
Aug 22, 2024 193.01 193.42 191.77 192.05 244,295 -0.92(-0.47%)
Aug 21, 2024 191.99 192.99 191.14 192.96 276,116 +2.05(+1.07%)
Aug 20, 2024 192.39 192.40 190.58 190.91 280,733 -1.72(-0.89%)
Aug 19, 2024 191.46 192.63 191.28 192.63 301,772 +1.51(+0.79%)
Aug 16, 2024 190.37 191.92 190.11 191.12 223,164 +0.46(+0.24%)
Aug 15, 2024 189.73 191.35 189.27 190.66 331,545 +3.63(+1.94%)
Aug 14, 2024 187.76 187.90 186.30 187.03 293,380 -0.04(-0.02%)
Aug 13, 2024 185.54 187.43 184.69 187.07 312,810 +2.46(+1.33%)
Aug 12, 2024 186.52 187.01 184.10 184.61 304,970 -1.62(-0.87%)
Aug 09, 2024 186.26 186.62 184.65 186.23 212,570 +0.27(+0.14%)
Aug 08, 2024 183.94 186.18 183.58 185.96 373,365 +3.64(+2.00%)
Aug 07, 2024 186.33 186.90 182.18 182.32 371,755 -1.47(-0.80%)
Aug 06, 2024 182.71 186.18 181.01 183.79 562,285 +1.82(+1.00%)
Aug 05, 2024 179.49 184.19 178.29 181.97 571,357 -5.37(-2.86%)
Aug 02, 2024 189.12 189.14 185.41 187.34 646,063 -5.78(-3.00%)
Aug 01, 2024 197.68 198.60 191.66 193.12 728,617 -4.34(-2.20%)
Jul 31, 2024 197.97 200.43 196.20 197.46 516,588 +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%)
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.