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

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
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 (%)
Feb 28, 2019 118.56 118.76 118.09 118.24 215,962 -0.40(-0.34%)
Feb 27, 2019 118.14 118.75 117.95 118.64 242,819 +0.17(+0.14%)
Feb 26, 2019 119.20 119.46 118.45 118.47 281,183 -0.90(-0.75%)
Feb 25, 2019 120.19 120.30 119.25 119.37 306,695 -0.31(-0.25%)
Feb 22, 2019 119.25 119.79 119.12 119.68 238,741 +0.78(+0.66%)
Feb 21, 2019 118.95 119.08 118.42 118.90 410,868 -0.30(-0.25%)
Feb 20, 2019 118.61 119.32 118.38 119.19 328,447 +0.64(+0.54%)
Feb 19, 2019 117.79 118.87 117.66 118.56 332,699 +0.39(+0.33%)
Feb 15, 2019 117.43 118.32 117.34 118.17 332,186 +1.36(+1.17%)
Feb 14, 2019 116.34 117.31 116.11 116.81 321,231 -0.11(-0.09%)
Feb 13, 2019 116.67 117.16 116.37 116.91 231,848 +0.51(+0.44%)
Feb 12, 2019 115.81 116.57 115.77 116.40 358,371 +1.20(+1.04%)
Feb 11, 2019 114.78 115.25 114.47 115.20 418,985 +0.65(+0.57%)
Feb 08, 2019 114.34 114.96 113.74 114.55 257,698 -0.23(-0.20%)
Feb 07, 2019 114.81 115.17 113.85 114.78 273,210 -0.56(-0.48%)
Feb 06, 2019 115.34 115.54 114.95 115.34 505,125 -0.11(-0.09%)
Feb 05, 2019 115.15 115.56 114.76 115.44 429,452 +0.39(+0.34%)
Feb 04, 2019 114.18 115.05 113.60 115.05 501,786 +0.98(+0.86%)
Feb 01, 2019 113.92 114.28 113.54 114.07 466,109 +0.37(+0.32%)
Jan 31, 2019 113.13 113.78 112.83 113.70 443,104 +0.44(+0.39%)
Jan 30, 2019 112.82 113.80 112.01 113.26 283,168 +0.86(+0.77%)
Jan 29, 2019 112.39 112.77 112.12 112.40 363,690 +0.10(+0.09%)
Jan 28, 2019 111.56 112.40 111.36 112.30 648,655 -0.11(-0.10%)
Jan 25, 2019 111.94 112.65 111.93 112.41 313,564 +1.18(+1.06%)
Jan 24, 2019 110.40 111.43 110.40 111.23 329,909 +0.76(+0.69%)
Jan 23, 2019 110.99 111.42 109.69 110.47 328,727 -0.23(-0.21%)
Jan 22, 2019 111.69 112.05 110.16 110.70 744,967 -1.61(-1.44%)
Jan 18, 2019 111.55 112.58 111.34 112.31 773,986 +1.28(+1.15%)
Jan 17, 2019 109.66 111.36 109.66 111.03 424,099 +1.03(+0.94%)
Jan 16, 2019 109.19 110.24 109.19 110.00 1,056,502 +0.92(+0.84%)
Jan 15, 2019 108.70 109.10 108.34 109.08 376,174 +0.53(+0.49%)
Jan 14, 2019 108.51 109.23 108.31 108.56 413,986 -0.60(-0.55%)
Jan 11, 2019 108.52 109.34 108.26 109.16 476,256 +0.23(+0.21%)
Jan 10, 2019 107.64 108.94 107.45 108.92 269,192 +0.64(+0.59%)
Jan 09, 2019 107.68 108.59 107.34 108.29 380,825 +0.97(+0.90%)
Jan 08, 2019 106.66 107.34 105.96 107.32 438,609 +1.45(+1.37%)
Jan 07, 2019 104.70 106.64 104.44 105.87 662,868 +1.26(+1.20%)
Jan 04, 2019 102.36 104.83 102.34 104.61 494,878 +3.35(+3.31%)
Jan 03, 2019 102.11 102.78 100.70 101.26 520,325 -1.26(-1.23%)
Jan 02, 2019 100.98 102.93 100.60 102.51 619,458 +0.22(+0.22%)
Dec 31, 2018 102.08 102.31 100.69 102.29 2,056,678 +0.75(+0.74%)
Dec 28, 2018 101.73 102.92 100.87 101.53 1,517,865 +0.14(+0.14%)
Dec 27, 2018 99.79 102.18 98.15 101.39 1,768,292 +0.36(+0.36%)
Dec 26, 2018 96.94 101.09 96.46 101.03 1,695,668 +4.23(+4.37%)
Dec 24, 2018 98.81 99.23 96.75 96.80 912,927 -2.48(-2.50%)
Dec 21, 2018 101.59 102.51 99.05 99.28 1,514,345 -1.93(-1.91%)
Dec 20, 2018 102.27 103.03 100.19 101.21 1,537,605 -1.42(-1.39%)
Dec 19, 2018 104.60 105.62 102.16 102.63 1,203,854 -1.92(-1.84%)
Dec 18, 2018 105.38 106.26 104.21 104.56 1,098,989 -0.05(-0.04%)
Dec 17, 2018 106.59 107.31 104.13 104.60 864,977 -2.39(-2.23%)
Dec 14, 2018 107.53 108.50 106.63 106.99 626,699 -1.39(-1.28%)
Dec 13, 2018 109.81 110.02 108.19 108.38 456,524 -1.27(-1.16%)
Dec 12, 2018 110.00 110.92 109.63 109.65 649,245 +0.77(+0.70%)
Dec 11, 2018 110.42 110.78 108.36 108.88 751,806 -0.19(-0.17%)
Dec 10, 2018 109.87 110.24 107.70 109.07 917,366 -0.88(-0.80%)
Dec 07, 2018 111.72 112.53 109.33 109.95 631,978 -1.76(-1.58%)
Dec 06, 2018 110.72 111.77 108.97 111.71 787,694 -0.42(-0.37%)
Dec 04, 2018 116.16 116.53 111.97 112.13 410,235 -4.20(-3.61%)
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.