Indicators

Smallcap Value ETF Vanguard (NY: VBR )

183.50 -0.07 (-0.04%)

Official Closing Price Updated: 8:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	164.99	168.44	164.79	168.38	515,269	+3.94(+2.39%)
Jan 30, 2023	165.03	166.50	164.33	164.44	488,350	-1.68(-1.01%)
Jan 27, 2023	165.04	166.68	164.59	166.12	535,003	+0.59(+0.36%)
Jan 26, 2023	164.91	165.68	163.52	165.53	424,665	+1.51(+0.92%)
Jan 25, 2023	162.16	164.10	161.56	164.02	304,321	+0.54(+0.33%)
Jan 24, 2023	163.19	164.14	162.45	163.48	581,959	-0.44(-0.27%)
Jan 23, 2023	162.71	164.62	162.28	163.91	525,274	+1.63(+1.01%)
Jan 20, 2023	160.31	162.39	159.22	162.28	525,344	+2.62(+1.64%)
Jan 19, 2023	160.10	160.43	158.68	159.66	840,156	-1.53(-0.95%)
Jan 18, 2023	164.25	165.03	161.13	161.18	1,143,760	-2.46(-1.50%)
Jan 17, 2023	164.16	164.64	163.38	163.64	497,019	-0.43(-0.26%)
Jan 13, 2023	162.41	164.35	161.92	164.07	407,147	+0.43(+0.26%)
Jan 12, 2023	162.45	163.96	161.48	163.64	673,599	+1.86(+1.15%)
Jan 11, 2023	160.31	161.84	160.31	161.79	346,260	+2.00(+1.25%)
Jan 10, 2023	158.16	159.81	157.44	159.78	314,462	+1.43(+0.90%)
Jan 09, 2023	159.27	160.17	158.16	158.35	584,371	-0.16(-0.10%)
Jan 06, 2023	156.06	158.79	155.76	158.51	391,363	+3.80(+2.46%)
Jan 05, 2023	155.16	155.27	153.82	154.71	342,096	-1.48(-0.95%)
Jan 04, 2023	154.74	156.94	154.57	156.19	656,157	+2.27(+1.48%)

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.