Indicators

Smallcap Value ETF Vanguard (NY: VBR )

190.08 +0.11 (+0.06%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	181.87	182.53	180.64	181.67	434,789	+1.02(+0.56%)
Feb 28, 2024	180.23	181.46	179.81	180.66	360,310	-0.41(-0.23%)
Feb 27, 2024	180.90	181.22	180.39	181.07	307,163	+1.16(+0.65%)
Feb 26, 2024	180.43	181.15	179.41	179.90	746,582	-0.53(-0.29%)
Feb 23, 2024	179.93	181.11	179.53	180.43	365,871	+0.67(+0.37%)
Feb 22, 2024	179.17	180.05	178.80	179.76	580,770	+1.12(+0.63%)
Feb 21, 2024	177.96	178.81	177.56	178.64	376,591	+0.30(+0.17%)
Feb 20, 2024	178.14	178.93	177.62	178.34	980,145	-1.05(-0.59%)
Feb 16, 2024	179.21	180.93	178.74	179.40	375,780	-1.22(-0.68%)
Feb 15, 2024	178.20	180.84	178.20	180.62	377,484	+3.28(+1.85%)
Feb 14, 2024	176.63	177.65	175.28	177.34	315,508	+2.61(+1.49%)
Feb 13, 2024	175.84	176.25	173.32	174.73	7,797,424	-5.23(-2.91%)
Feb 12, 2024	177.76	180.50	177.76	179.96	350,493	+2.41(+1.36%)
Feb 09, 2024	176.42	177.59	175.56	177.56	489,789	+1.22(+0.69%)
Feb 08, 2024	174.88	176.42	174.52	176.33	346,704	+1.56(+0.89%)
Feb 07, 2024	175.11	175.46	173.59	174.77	346,234	+0.24(+0.14%)
Feb 06, 2024	173.73	175.06	173.38	174.53	514,467	+0.77(+0.44%)
Feb 05, 2024	174.56	174.63	172.45	173.76	332,722	-2.14(-1.22%)
Feb 02, 2024	174.95	176.86	173.81	175.90	620,930	-0.52(-0.29%)

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.