Indicators

Smallcap Value ETF Vanguard (NY: VBR )

187.90 +2.49 (+1.34%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	49.29	49.22	48.66	48.72	32,106	-0.57(-1.15%)
Feb 27, 2006	49.22	49.39	49.17	49.29	20,601	+0.10(+0.20%)
Feb 24, 2006	48.87	49.19	48.81	49.19	22,474	+0.29(+0.60%)
Feb 23, 2006	49.02	49.25	48.85	48.90	19,665	-0.24(-0.49%)
Feb 22, 2006	48.65	49.19	48.59	49.14	50,701	+0.57(+1.18%)
Feb 21, 2006	48.83	48.89	48.39	48.57	105,416	-0.21(-0.43%)
Feb 17, 2006	48.72	48.85	48.53	48.78	32,240	+0.10(+0.21%)
Feb 16, 2006	48.51	48.76	48.37	48.67	22,073	+0.31(+0.65%)
Feb 15, 2006	47.96	48.36	47.89	48.36	19,531	+0.28(+0.59%)
Feb 14, 2006	47.47	48.10	47.39	48.07	21,270	+0.60(+1.26%)
Feb 13, 2006	47.56	47.61	47.24	47.47	22,875	-0.19(-0.41%)
Feb 10, 2006	47.50	47.77	47.32	47.67	21,136	+0.04(+0.09%)
Feb 09, 2006	47.88	48.18	47.62	47.62	18,327	-0.18(-0.38%)
Feb 08, 2006	47.70	47.92	47.47	47.80	34,514	+0.11(+0.24%)
Feb 07, 2006	48.59	48.59	47.69	47.69	32,641	-0.55(-1.13%)
Feb 06, 2006	48.10	48.24	47.81	48.24	30,501	+0.22(+0.47%)
Feb 03, 2006	48.16	48.32	47.74	48.01	47,758	-0.23(-0.48%)
Feb 02, 2006	48.70	48.70	48.04	48.24	37,189	-0.53(-1.09%)

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.