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 (%)
Sep 28, 2007	53.45	53.56	52.95	52.95	90,566	-0.57(-1.06%)
Sep 27, 2007	53.30	53.53	53.29	53.51	75,717	+0.31(+0.58%)
Sep 26, 2007	53.04	53.37	52.91	53.21	183,942	+0.43(+0.81%)
Sep 25, 2007	52.78	52.82	52.42	52.78	137,388	-0.22(-0.41%)
Sep 24, 2007	53.60	53.66	52.97	53.00	76,252	-0.58(-1.09%)
Sep 21, 2007	53.65	53.89	53.56	53.58	62,741	+0.07(+0.14%)
Sep 20, 2007	54.02	54.02	53.28	53.51	86,821	-0.60(-1.11%)
Sep 19, 2007	53.93	54.49	53.86	54.11	136,987	+0.76(+1.43%)
Sep 18, 2007	51.61	53.34	51.38	53.34	108,760	+1.94(+3.78%)
Sep 17, 2007	51.75	51.75	51.35	51.40	64,212	-0.40(-0.78%)
Sep 14, 2007	51.11	51.83	51.11	51.80	61,002	+0.22(+0.43%)
Sep 13, 2007	51.57	51.95	51.19	51.58	60,734	+0.25(+0.48%)
Sep 12, 2007	51.59	51.72	51.29	51.33	55,249	-0.26(-0.51%)
Sep 11, 2007	51.24	51.62	51.12	51.59	53,778	+0.67(+1.31%)
Sep 10, 2007	51.75	51.75	50.38	50.93	88,693	-0.49(-0.95%)
Sep 07, 2007	51.62	51.73	51.22	51.41	139,395	-0.96(-1.83%)
Sep 06, 2007	52.45	52.55	51.94	52.37	89,496	+0.14(+0.27%)
Sep 05, 2007	52.70	52.70	52.10	52.23	56,186	-0.71(-1.34%)

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.