Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smallcap Value ETF Vanguard (NY: VBR )

211.66 +0.74 (+0.35%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2015 80.03 80.58 79.61 80.46 322,192 +1.10(+1.38%)
Sep 29, 2015 79.59 79.94 78.99 79.36 420,483 -0.16(-0.20%)
Sep 28, 2015 81.31 81.42 79.36 79.52 460,471 -2.00(-2.46%)
Sep 25, 2015 82.36 82.36 81.18 81.52 265,764 -0.20(-0.24%)
Sep 24, 2015 81.45 81.88 80.71 81.72 316,749 -0.09(-0.11%)
Sep 23, 2015 82.29 82.48 81.61 81.81 215,982 -0.30(-0.36%)
Sep 22, 2015 82.49 82.74 81.68 82.11 261,473 -1.18(-1.42%)
Sep 21, 2015 83.55 84.22 83.18 83.29 222,407 +0.17(+0.21%)
Sep 18, 2015 83.47 83.91 82.90 83.12 207,276 -1.30(-1.54%)
Sep 17, 2015 84.48 85.59 84.24 84.41 234,205 -0.12(-0.15%)
Sep 16, 2015 83.77 84.58 83.63 84.54 181,236 +0.88(+1.05%)
Sep 15, 2015 82.91 83.78 82.83 83.66 203,192 +0.93(+1.12%)
Sep 14, 2015 83.25 83.26 82.59 82.73 190,284 -0.32(-0.39%)
Sep 11, 2015 82.40 83.06 82.17 83.05 357,552 +0.29(+0.35%)
Sep 10, 2015 82.45 83.40 82.45 82.76 203,381 +0.11(+0.13%)
Sep 09, 2015 84.12 84.13 82.54 82.66 931,128 -0.75(-0.90%)
Sep 08, 2015 82.64 83.46 82.52 83.40 266,763 +1.91(+2.34%)
Sep 04, 2015 81.65 81.50 81.50 81.50 255,471 -0.95(-1.16%)
Sep 03, 2015 82.28 83.22 82.23 82.45 1,446,119 +0.31(+0.38%)
Sep 02, 2015 82.11 82.14 81.03 82.14 357,446 +1.01(+1.25%)
Sep 01, 2015 81.92 82.53 80.77 81.13 421,552 -2.32(-2.78%)
Aug 31, 2015 83.40 83.89 82.95 83.45 253,268 -0.16(-0.19%)
Aug 28, 2015 82.83 83.81 82.76 83.61 432,132 +0.51(+0.61%)
Aug 27, 2015 82.10 83.44 81.65 83.10 616,206 +1.85(+2.27%)
Aug 26, 2015 80.09 81.37 79.23 81.25 648,695 +1.95(+2.46%)
Aug 25, 2015 82.28 82.92 79.30 79.30 822,754 -0.94(-1.17%)
Aug 24, 2015 79.68 82.65 77.20 80.23 1,081,262 -2.96(-3.56%)
Aug 21, 2015 84.20 84.50 83.20 83.20 614,485 -1.68(-1.98%)
Aug 20, 2015 85.99 85.99 84.82 84.88 322,409 -1.85(-2.13%)
Aug 19, 2015 87.12 87.27 86.23 86.73 397,724 -0.85(-0.98%)
Aug 18, 2015 87.91 88.01 87.45 87.58 172,985 -0.43(-0.49%)
Aug 17, 2015 87.16 88.10 86.72 88.01 165,974 +0.67(+0.77%)
Aug 14, 2015 86.69 87.38 86.60 87.34 253,988 +0.60(+0.69%)
Aug 13, 2015 86.92 87.10 86.51 86.74 142,690 -0.14(-0.16%)
Aug 12, 2015 86.53 87.03 85.57 86.88 244,369 -0.16(-0.19%)
Aug 11, 2015 87.13 87.39 86.67 87.04 352,630 -0.69(-0.79%)
Aug 10, 2015 86.92 87.79 86.92 87.73 206,919 +1.22(+1.41%)
Aug 07, 2015 86.64 86.86 86.16 86.51 281,229 -0.39(-0.45%)
Aug 06, 2015 87.50 87.75 86.29 86.90 230,221 -0.59(-0.68%)
Aug 05, 2015 87.53 88.31 87.20 87.49 1,134,047 +0.27(+0.31%)
Aug 04, 2015 87.37 87.85 87.02 87.22 238,663 -0.10(-0.11%)
Aug 03, 2015 87.62 87.67 86.89 87.32 234,881 -0.38(-0.43%)
Jul 31, 2015 87.58 88.12 87.46 87.70 196,065 +0.28(+0.32%)
Jul 30, 2015 87.16 87.53 86.80 87.42 147,495 +0.06(+0.07%)
Jul 29, 2015 86.43 87.49 86.31 87.36 191,276 +0.93(+1.07%)
Jul 28, 2015 85.92 86.52 85.20 86.43 475,883 +0.82(+0.96%)
Jul 27, 2015 86.02 86.09 85.45 85.61 463,798 -0.73(-0.85%)
Jul 24, 2015 87.44 87.51 86.24 86.34 225,875 -1.00(-1.15%)
Jul 23, 2015 88.27 88.33 87.21 87.35 194,467 -0.84(-0.95%)
Jul 22, 2015 87.95 88.29 87.83 88.18 161,596 +0.10(+0.11%)
Jul 21, 2015 88.58 88.96 87.95 88.08 142,372 -0.47(-0.53%)
Jul 20, 2015 89.00 89.06 88.44 88.55 315,350 -0.42(-0.47%)
Jul 17, 2015 89.57 89.57 88.76 88.97 124,452 -0.53(-0.60%)
Jul 16, 2015 89.65 89.71 89.27 89.51 113,899 +0.35(+0.40%)
Jul 15, 2015 89.65 89.67 89.04 89.15 174,028 -0.52(-0.58%)
Jul 14, 2015 89.23 89.76 89.16 89.67 139,386 +0.41(+0.46%)
Jul 13, 2015 88.96 89.35 88.86 89.26 280,158 +0.80(+0.90%)
Jul 10, 2015 88.32 88.65 88.12 88.46 267,072 +1.01(+1.16%)
Jul 09, 2015 88.18 88.40 87.34 87.45 295,344 +0.09(+0.10%)
Jul 08, 2015 88.05 88.30 86.97 87.36 336,093 -1.30(-1.46%)
Jul 07, 2015 88.50 88.78 87.16 88.66 1,114,555 +0.21(+0.23%)
Jul 06, 2015 88.07 88.87 87.95 88.45 186,143 -0.24(-0.27%)
Jul 02, 2015 89.14 88.69 88.69 88.69 300,160 -0.27(-0.30%)
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.