Indicators

Smallcap Value ETF Vanguard (NY: VBR )

182.51 -0.99 (-0.54%)

Official Closing 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 (%)
Sep 27, 2013	72.07	72.39	71.99	72.17	106,037	-0.30(-0.42%)
Sep 26, 2013	72.35	72.70	72.12	72.47	85,369	+0.29(+0.40%)
Sep 25, 2013	72.26	72.60	72.00	72.19	203,825	+0.06(+0.09%)
Sep 24, 2013	71.95	72.57	71.67	72.12	74,969	+0.15(+0.21%)
Sep 23, 2013	72.01	72.09	71.53	71.97	116,753	-0.12(-0.17%)
Sep 20, 2013	72.67	72.67	72.05	72.09	105,222	-0.39(-0.54%)
Sep 19, 2013	72.83	72.88	72.33	72.48	102,116	-0.12(-0.17%)
Sep 18, 2013	71.91	72.82	71.46	72.60	120,634	+0.77(+1.07%)
Sep 17, 2013	71.39	71.86	71.39	71.83	102,199	+0.47(+0.66%)
Sep 16, 2013	71.76	71.72	71.28	71.36	100,839	+0.36(+0.51%)
Sep 13, 2013	70.87	71.00	70.61	71.00	92,531	+0.30(+0.42%)
Sep 12, 2013	71.16	71.17	70.65	70.71	108,515	-0.42(-0.58%)
Sep 11, 2013	70.99	71.21	70.75	71.12	105,553	+0.08(+0.11%)
Sep 10, 2013	70.95	71.07	70.63	71.04	194,009	+0.62(+0.87%)
Sep 09, 2013	69.76	70.45	69.74	70.43	125,184	+0.98(+1.40%)
Sep 06, 2013	69.68	69.86	68.60	69.45	85,737	+0.07(+0.10%)
Sep 05, 2013	69.24	69.58	69.24	69.38	63,588	+0.22(+0.32%)
Sep 04, 2013	68.70	69.20	68.40	69.16	131,401	+0.58(+0.84%)

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.