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 29, 2016	79.52	80.20	79.35	79.36	190,570	-0.10(-0.13%)
Feb 26, 2016	79.51	79.83	79.20	79.46	199,641	+0.41(+0.52%)
Feb 25, 2016	78.50	79.08	78.16	79.05	198,019	+0.76(+0.97%)
Feb 24, 2016	76.95	78.42	76.49	78.29	207,214	+0.61(+0.78%)
Feb 23, 2016	78.24	78.42	77.67	77.68	342,395	-0.77(-0.98%)
Feb 22, 2016	78.11	78.64	77.97	78.45	354,924	+1.09(+1.41%)
Feb 19, 2016	77.06	77.41	76.62	77.36	397,507	-0.04(-0.05%)
Feb 18, 2016	77.73	77.73	77.09	77.40	250,869	-0.12(-0.15%)
Feb 17, 2016	76.94	77.95	76.85	77.52	342,452	+1.09(+1.43%)
Feb 16, 2016	75.75	76.49	75.19	76.43	461,089	+1.46(+1.95%)
Feb 12, 2016	74.27	74.97	74.97	74.97	438,932	+1.41(+1.92%)
Feb 11, 2016	73.72	74.15	72.92	73.56	523,663	-1.13(-1.52%)
Feb 10, 2016	75.14	76.01	74.63	74.69	337,307	-0.03(-0.03%)
Feb 09, 2016	74.06	75.15	74.05	74.71	374,149	-0.36(-0.47%)
Feb 08, 2016	75.38	75.44	74.00	75.07	797,927	-1.10(-1.44%)
Feb 05, 2016	77.25	77.46	76.12	76.17	393,204	-1.44(-1.85%)
Feb 04, 2016	76.81	78.40	76.81	77.60	261,484	+0.61(+0.79%)
Feb 03, 2016	77.03	77.19	75.16	77.00	586,410	+0.56(+0.73%)
Feb 02, 2016	77.34	77.36	76.17	76.44	483,396	-1.62(-2.08%)

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.