Indicators

Smallcap Value ETF Vanguard (NY: VBR )

182.51 -0.99 (-0.54%)

Official Closing Price Updated: 4:10 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	44.94	45.27	44.35	44.65	151,192	+0.01(+0.01%)
Sep 29, 2010	44.45	44.80	44.34	44.64	209,071	+0.04(+0.09%)
Sep 28, 2010	44.31	44.65	43.55	44.60	174,311	+0.41(+0.93%)
Sep 27, 2010	44.37	44.43	44.06	44.19	264,591	-0.16(-0.35%)
Sep 24, 2010	43.58	44.36	43.58	44.35	212,839	+1.32(+3.06%)
Sep 23, 2010	43.25	43.86	42.97	43.03	211,150	-0.59(-1.35%)
Sep 22, 2010	43.92	44.25	43.38	43.62	255,222	-0.48(-1.09%)
Sep 21, 2010	44.44	44.60	44.05	44.10	162,613	-0.32(-0.72%)
Sep 20, 2010	43.52	44.48	43.31	44.42	196,981	+1.02(+2.36%)
Sep 17, 2010	43.40	43.60	42.96	43.40	197,644	-0.17(-0.39%)
Sep 15, 2010	43.30	43.68	42.98	43.57	140,200	+0.19(+0.43%)
Sep 14, 2010	43.42	43.70	43.17	43.38	221,286	-0.10(-0.22%)
Sep 13, 2010	43.14	43.60	43.03	43.48	766,245	+0.89(+2.09%)
Sep 10, 2010	42.61	42.85	42.43	42.59	535,102	+0.08(+0.19%)
Sep 09, 2010	42.97	43.00	42.24	42.51	145,196	+0.10(+0.23%)
Sep 08, 2010	42.30	42.72	42.30	42.41	248,733	+0.22(+0.51%)
Sep 07, 2010	42.82	42.85	42.13	42.20	259,938	-0.80(-1.86%)
Sep 03, 2010	42.90	43.13	42.61	43.00	814,438	+0.70(+1.64%)
Sep 02, 2010	41.82	42.37	41.75	42.30	317,964	+0.41(+0.98%)

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.