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 30, 2012	54.75	54.82	54.24	54.30	99,081	-0.52(-0.95%)
Apr 27, 2012	54.59	54.88	54.08	54.82	106,793	+0.40(+0.73%)
Apr 26, 2012	53.94	54.54	53.91	54.42	121,369	+0.41(+0.75%)
Apr 25, 2012	54.02	54.28	53.73	54.01	150,204	+0.72(+1.35%)
Apr 24, 2012	52.79	53.41	52.75	53.30	102,211	+0.47(+0.90%)
Apr 23, 2012	52.69	52.85	52.36	52.82	116,218	-0.70(-1.31%)
Apr 20, 2012	53.38	53.90	53.38	53.52	305,690	+0.34(+0.64%)
Apr 19, 2012	53.36	53.80	52.85	53.18	267,715	-0.18(-0.34%)
Apr 18, 2012	53.52	53.61	53.17	53.36	278,257	-0.49(-0.91%)
Apr 17, 2012	53.52	54.18	53.46	53.85	95,089	+0.79(+1.50%)
Apr 16, 2012	53.05	53.35	52.54	53.06	107,644	+0.30(+0.56%)
Apr 13, 2012	53.42	53.49	52.74	52.76	191,501	-0.84(-1.57%)
Apr 12, 2012	52.74	53.72	52.70	53.60	91,316	+0.88(+1.67%)
Apr 11, 2012	52.55	52.76	52.45	52.72	160,781	+0.67(+1.29%)
Apr 10, 2012	53.14	53.21	51.99	52.05	259,060	-1.20(-2.25%)
Apr 09, 2012	53.13	53.43	53.00	53.25	128,457	-0.79(-1.47%)
Apr 05, 2012	54.19	54.39	53.97	54.05	102,241	-0.29(-0.53%)
Apr 04, 2012	54.54	54.65	54.05	54.33	116,674	-0.79(-1.44%)
Apr 03, 2012	55.34	55.45	54.84	55.13	220,996	-0.22(-0.39%)

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.