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

Smallcap Value ETF Vanguard (NY: VBR )

189.86 -0.22 (-0.12%)
Official Closing Price Updated: 6:30 PM EDT, May 20, 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 26, 2021 148.50 149.44 145.56 147.64 615,598 -0.67(-0.45%)
Feb 25, 2021 152.88 153.22 147.85 148.31 755,569 -4.35(-2.85%)
Feb 24, 2021 150.12 152.88 149.82 152.66 670,211 +3.09(+2.07%)
Feb 23, 2021 148.03 150.07 145.74 149.56 641,288 +0.27(+0.18%)
Feb 22, 2021 147.67 150.33 147.59 149.29 485,656 +1.01(+0.68%)
Feb 19, 2021 146.57 148.36 146.49 148.28 398,529 +2.93(+2.01%)
Feb 18, 2021 146.29 146.60 144.86 145.36 587,077 -1.85(-1.26%)
Feb 17, 2021 147.11 147.76 145.90 147.21 647,640 -0.78(-0.53%)
Feb 16, 2021 148.62 149.06 147.35 147.99 721,784 +0.26(+0.18%)
Feb 12, 2021 146.82 147.81 146.73 147.73 360,783 +0.56(+0.38%)
Feb 11, 2021 147.44 148.15 145.32 147.17 645,824 +0.16(+0.11%)
Feb 10, 2021 147.69 148.13 145.96 147.01 467,791 +0.11(+0.08%)
Feb 09, 2021 146.55 147.43 145.78 146.90 539,851 +0.22(+0.15%)
Feb 08, 2021 145.08 146.73 144.70 146.68 611,695 +2.84(+1.98%)
Feb 05, 2021 143.83 144.39 142.88 143.83 567,586 +1.25(+0.88%)
Feb 04, 2021 140.98 142.69 140.98 142.58 517,886 +2.11(+1.51%)
Feb 03, 2021 139.83 140.62 138.86 140.47 546,161 +0.86(+0.62%)
Feb 02, 2021 139.75 140.10 138.41 139.60 707,528 +1.48(+1.07%)
Feb 01, 2021 137.04 138.50 135.72 138.13 817,074 +2.42(+1.78%)
Jan 29, 2021 138.46 139.04 135.29 135.71 756,425 -2.59(-1.87%)
Jan 28, 2021 138.63 139.81 137.87 138.30 546,906 +0.69(+0.50%)
Jan 27, 2021 138.44 139.44 136.95 137.60 1,082,659 -2.83(-2.02%)
Jan 26, 2021 142.29 142.82 140.09 140.44 561,232 -1.05(-0.74%)
Jan 25, 2021 141.73 142.98 139.81 141.49 495,654 -0.34(-0.24%)
Jan 22, 2021 140.03 141.91 139.48 141.82 787,007 +0.69(+0.49%)
Jan 21, 2021 142.79 143.07 141.05 141.13 679,368 -1.48(-1.04%)
Jan 20, 2021 142.44 143.08 141.78 142.61 1,149,780 +0.79(+0.55%)
Jan 19, 2021 142.28 142.48 140.95 141.82 770,441 +0.83(+0.59%)
Jan 15, 2021 141.32 141.54 139.26 140.99 1,110,899 -1.66(-1.16%)
Jan 14, 2021 141.61 143.48 141.39 142.64 580,384 +1.95(+1.39%)
Jan 13, 2021 141.85 142.14 140.37 140.69 600,401 -1.19(-0.84%)
Jan 12, 2021 140.03 141.96 139.87 141.88 3,811,703 +2.25(+1.61%)
Jan 11, 2021 137.70 139.84 137.25 139.62 606,667 +0.38(+0.28%)
Jan 08, 2021 140.94 140.94 137.59 139.24 724,346 -0.72(-0.51%)
Jan 07, 2021 139.70 140.55 139.34 139.96 821,244 +1.22(+0.88%)
Jan 06, 2021 134.28 140.00 134.03 138.74 1,091,395 +5.68(+4.27%)
Jan 05, 2021 130.76 133.84 130.76 133.06 774,859 +2.24(+1.71%)
Jan 04, 2021 133.76 134.02 129.84 130.82 1,131,955 -2.17(-1.63%)
Dec 31, 2020 132.99 132.99 132.99 550,603 +0.21(+0.16%)
Dec 30, 2020 131.88 133.37 131.48 132.79 550,603 +1.37(+1.05%)
Dec 29, 2020 133.34 133.41 130.76 131.41 445,260 -1.37(-1.03%)
Dec 28, 2020 133.79 134.12 132.79 132.79 497,107 -0.03(-0.02%)
Dec 24, 2020 133.06 133.07 131.90 132.81 193,009 +0.10(+0.07%)
Dec 23, 2020 131.57 133.06 131.33 132.72 528,294 +1.92(+1.46%)
Dec 22, 2020 131.21 131.44 130.57 130.80 362,353 -0.08(-0.06%)
Dec 21, 2020 129.73 131.16 128.68 130.88 616,495 -0.74(-0.56%)
Dec 18, 2020 132.85 133.21 130.95 131.62 508,795 -0.95(-0.72%)
Dec 17, 2020 132.45 132.62 131.54 132.57 570,028 +0.84(+0.64%)
Dec 16, 2020 132.72 132.74 131.18 131.72 494,521 -0.69(-0.52%)
Dec 15, 2020 130.50 132.41 129.77 132.41 524,197 +3.09(+2.39%)
Dec 14, 2020 131.81 132.20 129.31 129.31 575,620 -1.12(-0.86%)
Dec 11, 2020 130.24 131.37 129.31 130.43 558,717 -0.77(-0.59%)
Dec 10, 2020 129.60 131.30 129.19 131.20 450,869 +0.69(+0.53%)
Dec 09, 2020 131.14 131.66 129.45 130.51 931,011 -0.06(-0.04%)
Dec 08, 2020 128.92 130.59 128.92 130.57 509,167 +0.85(+0.66%)
Dec 07, 2020 130.35 130.51 129.22 129.71 607,443 -0.80(-0.61%)
Dec 04, 2020 128.58 130.59 128.56 130.51 584,862 +2.79(+2.18%)
Dec 03, 2020 127.02 128.58 126.96 127.72 677,015 +0.96(+0.75%)
Dec 02, 2020 125.95 127.06 125.38 126.77 621,997 +0.38(+0.30%)
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.