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 (%)
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%)
Sep 04, 2007 52.38 53.31 52.38 52.94 58,861 +0.45(+0.85%)
Aug 31, 2007 52.43 52.76 52.09 52.49 57,791 +0.59(+1.14%)
Aug 30, 2007 51.72 52.44 51.65 51.90 65,015 -0.30(-0.57%)
Aug 29, 2007 51.20 52.21 51.20 52.20 77,724 +1.29(+2.54%)
Aug 28, 2007 52.03 52.03 50.87 50.91 113,175 -1.48(-2.83%)
Aug 27, 2007 52.87 52.87 52.30 52.39 74,379 -0.65(-1.23%)
Aug 24, 2007 52.36 53.04 52.21 53.04 166,953 +0.78(+1.50%)
Aug 23, 2007 53.10 53.10 52.18 52.25 119,997 -0.49(-0.94%)
Aug 22, 2007 52.60 52.88 52.39 52.74 191,835 +0.61(+1.16%)
Aug 21, 2007 51.88 52.40 51.81 52.14 137,790 +0.22(+0.42%)
Aug 20, 2007 52.15 52.29 51.30 51.92 164,946 +0.11(+0.22%)
Aug 17, 2007 52.45 52.52 51.06 51.81 150,632 +0.87(+1.72%)
Aug 16, 2007 49.23 50.94 48.52 50.94 157,053 +1.32(+2.65%)
Aug 15, 2007 50.14 51.15 49.45 49.62 306,616 -0.70(-1.40%)
Aug 14, 2007 51.65 51.77 50.32 50.32 201,333 -1.17(-2.26%)
Aug 13, 2007 52.62 52.76 51.49 51.49 35,450 -0.60(-1.15%)
Aug 10, 2007 50.48 52.18 50.20 52.09 63,811 +1.07(+2.10%)
Aug 09, 2007 51.41 51.86 50.87 51.02 178,056 -1.23(-2.35%)
Aug 08, 2007 51.66 52.62 51.34 52.24 244,142 +0.90(+1.74%)
Aug 07, 2007 50.92 51.68 50.45 51.35 101,402 +0.26(+0.50%)
Aug 06, 2007 50.57 51.16 49.51 51.09 220,865 +0.62(+1.24%)
Aug 03, 2007 50.87 52.32 50.46 50.47 91,770 -1.85(-3.54%)
Aug 02, 2007 52.23 52.55 51.89 52.32 168,023 +0.40(+0.76%)
Aug 01, 2007 51.68 52.14 51.06 51.92 159,729 +0.29(+0.56%)
Jul 31, 2007 52.75 52.98 51.53 51.63 136,452 -0.69(-1.31%)
Jul 30, 2007 51.73 52.52 51.54 52.32 92,305 +0.89(+1.73%)
Jul 27, 2007 52.56 53.07 51.35 51.43 96,453 -1.38(-2.62%)
Jul 26, 2007 53.63 53.63 52.09 52.81 251,366 -1.49(-2.74%)
Jul 25, 2007 54.61 54.90 53.72 54.30 137,388 -0.01(-0.01%)
Jul 24, 2007 55.24 55.24 54.08 54.31 115,716 -1.40(-2.51%)
Jul 23, 2007 56.09 56.21 55.70 55.70 40,668 -0.16(-0.29%)
Jul 20, 2007 56.70 56.70 55.56 55.87 143,408 -0.96(-1.68%)
Jul 19, 2007 56.82 56.93 56.65 56.83 69,028 +0.30(+0.53%)
Jul 18, 2007 56.35 56.57 55.88 56.53 63,410 -0.22(-0.40%)
Jul 17, 2007 56.90 57.07 56.75 56.75 32,641 +0.00(+0.00%)
Jul 16, 2007 56.98 57.16 56.66 56.75 35,985 -0.43(-0.75%)
Jul 13, 2007 56.96 57.21 56.86 57.18 29,430 +0.18(+0.31%)
Jul 12, 2007 56.41 57.02 56.41 57.00 58,995 +0.78(+1.38%)
Jul 11, 2007 55.94 56.22 55.72 56.22 51,504 +0.27(+0.48%)
Jul 10, 2007 56.68 56.68 55.92 55.95 39,865 -0.97(-1.71%)
Jul 09, 2007 57.05 57.09 56.76 56.92 41,872 -0.02(-0.03%)
Jul 06, 2007 56.78 57.04 56.55 56.94 20,735 +0.16(+0.28%)
Jul 05, 2007 56.68 56.93 56.44 56.78 49,764 +0.02(+0.04%)
Jul 03, 2007 56.65 56.80 56.59 56.76 34,246 +0.28(+0.49%)
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.