Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smallcap Value ETF Vanguard (NY: VBR )

200.48 +0.61 (+0.31%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2021 160.06 161.94 159.61 160.07 405,573 -0.78(-0.48%)
Jul 29, 2021 160.26 161.97 160.03 160.85 258,788 +1.61(+1.01%)
Jul 28, 2021 158.95 160.32 157.06 159.24 350,248 +0.92(+0.58%)
Jul 27, 2021 158.28 158.64 157.09 158.32 467,524 -0.80(-0.50%)
Jul 26, 2021 158.18 159.88 158.18 159.12 408,770 +0.89(+0.56%)
Jul 23, 2021 158.25 158.41 156.79 158.22 452,163 +1.01(+0.64%)
Jul 22, 2021 159.07 159.07 156.49 157.21 707,438 -2.16(-1.36%)
Jul 21, 2021 157.99 160.22 157.76 159.38 392,972 +2.52(+1.61%)
Jul 20, 2021 152.84 157.71 152.48 156.86 621,598 +4.41(+2.90%)
Jul 19, 2021 153.04 153.84 150.81 152.44 981,918 -3.47(-2.22%)
Jul 16, 2021 159.41 159.41 155.63 155.91 468,928 -2.44(-1.54%)
Jul 15, 2021 157.92 159.15 156.92 158.35 461,377 -0.53(-0.33%)
Jul 14, 2021 160.58 161.95 158.50 158.87 364,211 -1.00(-0.63%)
Jul 13, 2021 162.00 162.44 159.84 159.88 486,110 -3.06(-1.88%)
Jul 12, 2021 161.47 162.99 160.46 162.93 310,460 +0.70(+0.43%)
Jul 09, 2021 160.03 162.23 159.86 162.23 381,026 +3.96(+2.50%)
Jul 08, 2021 157.33 159.91 156.29 158.27 466,384 -2.04(-1.27%)
Jul 07, 2021 160.36 161.31 158.69 160.31 449,597 -0.22(-0.14%)
Jul 06, 2021 163.49 163.49 159.31 160.54 687,321 -2.96(-1.81%)
Jul 02, 2021 164.60 164.61 163.07 163.50 440,459 -0.81(-0.50%)
Jul 01, 2021 163.72 164.66 163.24 164.32 424,793 +1.56(+0.96%)
Jun 30, 2021 161.83 162.96 161.48 162.75 1,115,033 +0.75(+0.46%)
Jun 29, 2021 163.07 163.96 161.75 162.00 398,643 -0.65(-0.40%)
Jun 28, 2021 164.98 164.98 161.79 162.65 417,039 -2.38(-1.44%)
Jun 25, 2021 164.55 165.54 163.88 165.03 294,886 +1.24(+0.76%)
Jun 24, 2021 162.99 163.90 161.99 163.79 484,615 +1.76(+1.09%)
Jun 23, 2021 162.24 162.95 161.87 162.03 273,756 +0.09(+0.05%)
Jun 22, 2021 161.81 162.41 160.20 161.94 275,293 +0.04(+0.02%)
Jun 21, 2021 159.13 162.09 159.13 161.91 377,300 +4.00(+2.53%)
Jun 18, 2021 159.89 160.37 157.75 157.91 444,936 -3.66(-2.27%)
Jun 17, 2021 164.90 165.41 160.09 161.57 447,120 -3.72(-2.25%)
Jun 16, 2021 165.57 166.00 163.91 165.30 449,123 -0.65(-0.39%)
Jun 15, 2021 165.79 166.44 164.50 165.95 681,310 +0.29(+0.18%)
Jun 14, 2021 167.61 168.05 165.06 165.66 394,465 -1.82(-1.09%)
Jun 11, 2021 166.56 167.48 166.31 167.48 329,329 +1.53(+0.92%)
Jun 10, 2021 167.73 168.50 165.69 165.95 386,246 -1.34(-0.80%)
Jun 09, 2021 168.90 168.90 167.23 167.29 349,346 -1.48(-0.87%)
Jun 08, 2021 167.44 168.99 166.28 168.77 393,583 +1.78(+1.07%)
Jun 07, 2021 166.65 167.27 166.38 166.99 359,724 +0.71(+0.43%)
Jun 04, 2021 166.75 166.96 165.22 166.28 426,987 +0.30(+0.18%)
Jun 03, 2021 166.21 166.78 164.51 165.98 575,267 -1.03(-0.61%)
Jun 02, 2021 167.08 167.46 165.89 167.01 468,300 +0.44(+0.26%)
Jun 01, 2021 165.86 166.73 165.23 166.57 488,467 +2.15(+1.31%)
May 28, 2021 165.23 165.23 163.39 164.42 378,493 -0.02(-0.01%)
May 27, 2021 163.63 164.81 163.62 164.44 370,693 +1.74(+1.07%)
May 26, 2021 160.87 162.79 160.87 162.70 384,972 +2.27(+1.41%)
May 25, 2021 162.66 163.53 160.21 160.43 462,843 -1.63(-1.01%)
May 24, 2021 162.06 162.65 161.02 162.07 383,753 +0.74(+0.46%)
May 21, 2021 162.03 162.68 160.76 161.33 325,662 +0.64(+0.40%)
May 20, 2021 160.80 161.09 159.17 160.69 409,735 +0.07(+0.05%)
May 19, 2021 159.71 160.62 157.93 160.62 467,955 -1.71(-1.05%)
May 18, 2021 164.39 164.61 162.24 162.33 383,918 -1.92(-1.17%)
May 17, 2021 162.86 164.34 161.99 164.25 375,470 +0.55(+0.34%)
May 14, 2021 161.86 163.83 161.41 163.70 346,404 +3.10(+1.93%)
May 13, 2021 157.94 161.21 157.48 160.60 651,302 +3.28(+2.08%)
May 12, 2021 161.49 162.46 157.12 157.32 573,949 -4.81(-2.97%)
May 11, 2021 161.15 163.07 160.08 162.13 545,713 -1.71(-1.04%)
May 10, 2021 166.07 166.87 163.78 163.84 464,488 -1.78(-1.08%)
May 07, 2021 163.51 165.66 162.75 165.62 459,926 +1.81(+1.11%)
May 06, 2021 162.78 163.82 161.03 163.81 420,159 +1.10(+0.68%)
May 05, 2021 163.03 163.26 161.31 162.71 423,935 +0.33(+0.20%)
May 04, 2021 161.82 162.39 160.13 162.38 643,145 -0.04(-0.02%)
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.