Indicators

Smallcap Value ETF Vanguard (NY: VBR )

190.08 +0.11 (+0.06%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	151.84	154.01	151.70	153.75	384,076	+1.69(+1.11%)
Apr 27, 2023	149.93	152.19	149.54	152.06	415,671	+2.78(+1.86%)
Apr 26, 2023	150.50	151.08	149.00	149.28	414,917	-1.36(-0.90%)
Apr 25, 2023	152.81	153.01	150.64	150.64	332,741	-3.31(-2.15%)
Apr 24, 2023	153.83	154.74	153.34	153.96	415,802	-0.14(-0.09%)
Apr 21, 2023	154.59	154.63	153.00	154.09	400,107	-0.29(-0.19%)
Apr 20, 2023	154.13	155.21	153.86	154.39	289,629	-0.81(-0.52%)
Apr 19, 2023	153.98	155.50	153.60	155.20	274,412	+0.54(+0.35%)
Apr 18, 2023	155.41	155.69	153.89	154.66	457,728	-0.33(-0.21%)
Apr 17, 2023	153.74	154.99	153.49	154.99	721,080	+1.50(+0.97%)
Apr 14, 2023	154.77	155.59	152.54	153.50	374,458	-0.99(-0.64%)
Apr 13, 2023	153.98	154.93	152.97	154.49	410,260	+1.09(+0.71%)
Apr 12, 2023	155.85	155.85	153.27	153.40	507,206	-1.12(-0.73%)
Apr 11, 2023	153.72	155.25	153.69	154.52	401,439	+1.39(+0.91%)
Apr 10, 2023	150.96	153.23	150.83	153.14	453,440	+1.65(+1.09%)
Apr 06, 2023	151.43	151.94	150.87	151.48	499,593	-0.04(-0.03%)
Apr 05, 2023	151.63	152.17	150.53	151.52	528,632	-0.82(-0.54%)
Apr 04, 2023	155.71	155.71	151.37	152.34	535,398	-2.99(-1.93%)

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.