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 30, 2019	117.02	117.62	116.81	117.19	278,648	+0.40(+0.34%)
Sep 27, 2019	117.75	118.18	116.36	116.79	297,420	-0.61(-0.52%)
Sep 26, 2019	118.07	118.07	117.00	117.40	284,912	-0.76(-0.65%)
Sep 25, 2019	116.69	118.32	116.60	118.16	504,443	+1.48(+1.27%)
Sep 24, 2019	118.19	118.52	116.45	116.68	295,916	-1.33(-1.13%)
Sep 23, 2019	117.43	118.44	117.14	118.01	307,167	+0.17(+0.15%)
Sep 20, 2019	118.25	118.92	117.57	117.83	287,524	-0.38(-0.32%)
Sep 19, 2019	118.81	119.38	118.11	118.22	463,718	-0.43(-0.36%)
Sep 18, 2019	118.97	118.97	117.72	118.64	352,192	-0.36(-0.31%)
Sep 17, 2019	119.22	119.22	118.46	119.01	300,738	-0.51(-0.43%)
Sep 16, 2019	119.17	119.91	118.69	119.52	701,098	+0.22(+0.18%)
Sep 13, 2019	119.62	120.36	119.22	119.30	347,390	+0.16(+0.14%)
Sep 12, 2019	119.47	119.56	118.22	119.14	487,854	-0.18(-0.15%)
Sep 11, 2019	117.80	119.32	116.90	119.32	762,975	+1.79(+1.53%)
Sep 10, 2019	116.03	117.52	115.77	117.52	675,317	+1.33(+1.15%)
Sep 09, 2019	114.77	116.22	114.70	116.19	280,603	+1.76(+1.54%)
Sep 06, 2019	114.73	115.01	114.31	114.43	258,666	-0.21(-0.18%)
Sep 05, 2019	113.69	115.24	113.69	114.64	383,049	+2.05(+1.82%)
Sep 04, 2019	112.36	112.69	112.09	112.59	226,556	+1.21(+1.09%)

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.