Indicators

Smallcap Value ETF Vanguard (NY: VBR )

183.57 -1.58 (-0.85%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	88.37	88.37	87.76	87.80	340,579	-0.30(-0.34%)
Nov 27, 2015	87.91	88.21	87.61	88.10	86,925	+0.23(+0.27%)
Nov 25, 2015	87.61	87.87	87.87	87.87	194,248	+0.32(+0.36%)
Nov 24, 2015	86.79	87.68	86.46	87.55	224,211	+0.46(+0.53%)
Nov 23, 2015	86.67	87.39	86.67	87.09	272,452	+0.33(+0.38%)
Nov 20, 2015	86.67	87.09	86.56	86.76	198,545	+0.41(+0.48%)
Nov 19, 2015	86.48	86.57	86.12	86.35	309,929	-0.16(-0.18%)
Nov 18, 2015	85.47	86.59	85.26	86.51	240,537	+1.37(+1.61%)
Nov 17, 2015	85.70	86.13	85.06	85.14	532,907	-0.35(-0.41%)
Nov 16, 2015	84.58	85.49	84.31	85.49	233,752	+0.95(+1.12%)
Nov 13, 2015	84.99	85.38	84.35	84.54	243,757	-0.69(-0.81%)
Nov 12, 2015	86.56	86.56	85.20	85.23	230,799	-1.83(-2.10%)
Nov 11, 2015	87.76	87.76	86.99	87.06	184,689	-0.51(-0.58%)
Nov 10, 2015	87.04	87.60	86.89	87.57	175,126	+0.26(+0.30%)
Nov 09, 2015	88.25	88.25	86.87	87.31	216,248	-1.02(-1.15%)
Nov 06, 2015	88.12	88.33	87.29	88.33	206,637	+0.14(+0.16%)
Nov 05, 2015	88.06	88.39	87.49	88.18	286,570	+0.13(+0.15%)
Nov 04, 2015	88.60	88.60	87.83	88.05	326,572	-0.30(-0.34%)
Nov 03, 2015	87.97	88.76	87.83	88.35	232,167	+0.16(+0.18%)

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.