Indicators

Smallcap Value ETF Vanguard (NY: VBR )

182.72 -0.78 (-0.43%)

Streaming Delayed Price Updated: 2:42 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	54.30	54.58	53.53	53.55	211,647	-0.60(-1.11%)
Feb 28, 2012	54.38	54.56	53.91	54.15	81,917	-0.19(-0.35%)
Feb 27, 2012	53.93	54.52	53.56	54.34	367,672	-0.02(-0.04%)
Feb 24, 2012	54.62	54.65	54.29	54.37	94,833	-0.13(-0.24%)
Feb 23, 2012	53.94	54.52	53.67	54.50	140,877	+0.59(+1.10%)
Feb 22, 2012	54.25	54.51	53.86	53.91	126,240	-0.54(-0.98%)
Feb 21, 2012	54.87	54.87	54.17	54.44	172,128	-0.26(-0.47%)
Feb 17, 2012	54.85	54.93	54.63	54.70	83,212	+0.07(+0.13%)
Feb 16, 2012	53.67	54.66	53.67	54.63	138,747	+1.05(+1.96%)
Feb 15, 2012	54.28	54.30	53.47	53.58	156,229	-0.37(-0.69%)
Feb 14, 2012	54.02	54.08	53.59	53.95	161,382	-0.25(-0.46%)
Feb 13, 2012	54.25	54.28	53.82	54.20	149,774	+0.55(+1.03%)
Feb 10, 2012	53.87	53.89	53.53	53.65	132,190	-0.69(-1.28%)
Feb 09, 2012	54.63	54.63	53.96	54.34	97,214	-0.12(-0.21%)
Feb 08, 2012	54.52	54.77	54.07	54.46	127,807	+0.09(+0.16%)
Feb 07, 2012	54.26	54.57	54.01	54.37	534,503	+0.06(+0.11%)
Feb 06, 2012	54.28	54.44	54.10	54.31	139,900	-0.18(-0.33%)
Feb 03, 2012	54.26	54.62	54.12	54.49	173,163	+1.04(+1.95%)
Feb 02, 2012	53.49	53.70	53.26	53.45	141,987	+0.16(+0.29%)

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.