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

Smallcap Value ETF Vanguard (NY: VBR )

186.26 -0.19 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 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 (%)
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%)
Apr 03, 2023 155.51 156.54 154.25 155.34 397,959 +0.10(+0.06%)
Mar 31, 2023 153.62 155.38 153.48 155.24 440,006 +2.53(+1.66%)
Mar 30, 2023 153.72 154.11 152.17 152.71 505,434 +0.23(+0.15%)
Mar 29, 2023 152.39 152.53 151.28 152.47 494,611 +1.67(+1.11%)
Mar 28, 2023 150.09 151.40 149.79 150.80 655,957 +0.59(+0.39%)
Mar 27, 2023 150.44 151.10 149.17 150.21 735,886 +1.70(+1.15%)
Mar 24, 2023 145.68 148.61 144.66 148.51 674,835 +1.62(+1.10%)
Mar 23, 2023 149.29 150.53 145.77 146.89 806,556 -1.21(-0.82%)
Mar 22, 2023 152.32 152.57 148.10 148.10 397,993 -4.17(-2.74%)
Mar 21, 2023 152.38 153.09 151.55 152.27 866,444 +2.81(+1.88%)
Mar 20, 2023 148.72 150.96 148.59 149.46 1,134,136 +2.39(+1.63%)
Mar 17, 2023 150.37 150.39 146.49 147.07 481,747 -3.89(-2.58%)
Mar 16, 2023 147.68 152.01 146.35 150.96 1,472,101 +1.93(+1.30%)
Mar 15, 2023 149.39 149.39 146.52 149.02 832,311 -3.41(-2.24%)
Mar 14, 2023 154.08 155.12 150.90 152.43 452,398 +2.51(+1.67%)
Mar 13, 2023 150.65 152.85 148.14 149.93 956,165 -4.21(-2.73%)
Mar 10, 2023 158.30 158.31 152.64 154.13 767,004 -4.45(-2.81%)
Mar 09, 2023 163.01 163.42 158.53 158.59 589,263 -4.56(-2.80%)
Mar 08, 2023 163.39 163.91 162.06 163.15 378,624 +0.07(+0.04%)
Mar 07, 2023 165.27 165.66 162.82 163.08 328,848 -2.15(-1.30%)
Mar 06, 2023 167.57 167.70 164.80 165.23 361,008 -2.18(-1.30%)
Mar 03, 2023 166.31 167.72 165.27 167.40 398,013 +1.92(+1.16%)
Mar 02, 2023 163.97 165.76 163.33 165.48 380,260 +0.54(+0.33%)
Mar 01, 2023 164.26 165.37 163.62 164.94 314,360 +0.36(+0.22%)
Feb 28, 2023 164.81 166.00 164.49 164.58 300,849 -0.29(-0.18%)
Feb 27, 2023 165.68 166.78 164.42 164.87 332,562 +0.23(+0.14%)
Feb 24, 2023 163.47 164.88 162.67 164.63 538,341 -0.81(-0.49%)
Feb 23, 2023 165.66 166.45 163.59 165.44 321,157 +0.69(+0.42%)
Feb 22, 2023 164.55 165.83 164.07 164.75 536,324 +0.28(+0.17%)
Feb 21, 2023 167.18 167.55 164.08 164.47 415,312 -4.34(-2.57%)
Feb 17, 2023 168.32 169.05 167.22 168.81 477,735 +0.16(+0.09%)
Feb 16, 2023 168.06 170.16 167.53 168.66 354,790 -1.13(-0.66%)
Feb 15, 2023 167.67 169.85 167.19 169.79 367,601 +0.99(+0.59%)
Feb 14, 2023 168.41 169.83 167.18 168.79 274,049 -0.24(-0.14%)
Feb 13, 2023 167.36 169.04 166.69 169.04 302,369 +1.91(+1.14%)
Feb 10, 2023 165.91 167.25 165.60 167.13 447,743 +0.73(+0.44%)
Feb 09, 2023 169.84 170.20 166.00 166.40 358,413 -2.22(-1.31%)
Feb 08, 2023 169.87 170.15 168.26 168.62 291,918 -2.09(-1.22%)
Feb 07, 2023 169.42 171.14 168.01 170.71 491,176 +1.03(+0.61%)
Feb 06, 2023 170.74 171.05 168.82 169.68 441,287 -2.00(-1.17%)
Feb 03, 2023 171.17 173.05 171.14 171.68 735,450 -1.05(-0.61%)
Feb 02, 2023 171.53 173.53 171.03 172.73 693,248 +2.22(+1.30%)
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.