Indicators

Smallcap Value ETF Vanguard (NY: VBR )

182.51 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	43.09	43.20	42.65	43.00	20,334	-0.13(-0.31%)
Feb 25, 2005	42.51	43.15	42.51	43.13	12,976	+0.64(+1.50%)
Feb 24, 2005	42.09	42.50	42.01	42.50	10,167	+0.32(+0.76%)
Feb 23, 2005	42.19	42.30	42.08	42.17	18,996	+0.17(+0.41%)
Feb 22, 2005	42.59	42.61	42.00	42.00	38,126	-0.80(-1.87%)
Feb 18, 2005	42.97	43.00	42.67	42.80	12,575	-0.16(-0.38%)
Feb 17, 2005	43.03	43.26	42.97	42.97	17,926	-0.31(-0.73%)
Feb 16, 2005	43.06	43.39	42.94	43.28	10,033	+0.26(+0.61%)
Feb 15, 2005	42.97	43.24	42.94	43.02	18,862	+0.13(+0.30%)
Feb 14, 2005	43.06	43.06	42.80	42.89	11,371	-0.05(-0.12%)
Feb 11, 2005	42.50	43.03	42.36	42.94	28,093	+0.34(+0.81%)
Feb 10, 2005	42.47	42.60	42.31	42.60	8,561	+0.13(+0.30%)
Feb 09, 2005	43.09	43.09	42.47	42.47	19,531	-0.49(-1.15%)
Feb 08, 2005	42.80	42.99	42.80	42.97	12,441	+0.10(+0.23%)
Feb 07, 2005	43.00	43.10	42.85	42.87	25,150	-0.04(-0.10%)
Feb 04, 2005	42.45	42.92	42.45	42.91	23,009	+0.65(+1.54%)
Feb 03, 2005	42.32	42.37	42.25	42.26	21,270	-0.19(-0.44%)
Feb 02, 2005	42.28	42.45	42.19	42.45	8,160	+0.16(+0.39%)

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.