Skip to main content

Smallcap Value ETF Vanguard (NY: VBR )

194.47 -0.62 (-0.32%)
Streaming Delayed Price Updated: 12:23 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 194.89 197.46 194.77 195.08 537,537 -1.14(-0.58%)
Jul 16, 2024 191.97 196.27 191.75 196.22 653,115 +5.41(+2.84%)
Jul 15, 2024 190.15 192.16 189.70 190.81 395,581 +1.59(+0.84%)
Jul 12, 2024 188.67 190.19 188.56 189.22 535,515 +1.82(+0.97%)
Jul 11, 2024 184.50 187.74 184.50 187.40 372,287 +5.02(+2.75%)
Jul 10, 2024 180.88 182.41 180.70 182.38 291,979 +2.15(+1.19%)
Jul 09, 2024 180.62 181.45 179.91 180.23 595,411 -0.55(-0.30%)
Jul 08, 2024 180.86 181.97 180.45 180.78 586,836 +0.79(+0.44%)
Jul 05, 2024 181.38 181.38 179.60 179.99 314,585 -1.59(-0.88%)
Jul 03, 2024 181.83 182.84 181.50 181.58 297,625 +0.05(+0.03%)
Jul 02, 2024 180.73 181.60 180.45 181.53 637,514 +0.96(+0.53%)
Jul 01, 2024 183.01 183.35 180.43 180.57 1,026,135 -1.95(-1.07%)
Jun 28, 2024 182.40 183.46 181.27 182.52 293,036 +1.02(+0.56%)
Jun 27, 2024 181.36 181.50 180.51 181.50 246,185 +0.42(+0.23%)
Jun 26, 2024 181.06 181.28 180.36 181.08 225,012 -0.53(-0.29%)
Jun 25, 2024 183.38 183.38 180.88 181.61 511,699 -1.97(-1.07%)
Jun 24, 2024 182.51 184.48 182.34 183.58 290,675 +1.49(+0.82%)
Jun 21, 2024 181.97 182.12 180.62 182.09 310,452 +0.33(+0.18%)
Jun 20, 2024 181.86 182.67 181.37 181.76 372,743 -0.25(-0.14%)
Jun 18, 2024 181.55 182.59 181.24 182.01 317,601 +0.37(+0.20%)
Jun 17, 2024 179.84 181.73 179.32 181.64 290,903 +1.54(+0.86%)
Jun 14, 2024 180.87 180.95 179.08 180.10 245,782 -2.23(-1.22%)
Jun 13, 2024 183.56 183.67 181.48 182.33 232,396 -1.46(-0.80%)
Jun 12, 2024 184.87 186.25 183.44 183.79 561,520 +2.30(+1.27%)
Jun 11, 2024 181.52 181.87 180.17 181.49 243,806 -0.98(-0.54%)
Jun 10, 2024 181.53 182.80 180.75 182.47 247,342 -0.07(-0.04%)
Jun 07, 2024 182.67 183.73 182.06 182.54 254,750 -1.57(-0.85%)
Jun 06, 2024 184.26 184.87 183.36 184.12 251,817 -0.55(-0.30%)
Jun 05, 2024 183.84 184.76 182.70 184.66 425,094 +1.53(+0.84%)
Jun 04, 2024 184.59 184.87 183.09 183.13 301,603 -2.59(-1.40%)
Jun 03, 2024 188.35 188.42 184.69 185.73 809,944 -1.12(-0.60%)
May 31, 2024 185.26 186.95 184.59 186.85 222,172 +2.48(+1.34%)
May 30, 2024 182.82 184.60 182.82 184.38 284,309 +1.99(+1.09%)
May 29, 2024 182.86 182.92 182.13 182.39 906,893 -2.26(-1.22%)
May 28, 2024 186.70 186.95 184.22 184.64 330,441 -1.33(-0.72%)
May 24, 2024 185.64 186.06 185.01 185.98 281,528 +1.62(+0.88%)
May 23, 2024 187.45 187.45 184.06 184.35 1,145,233 -2.62(-1.40%)
May 22, 2024 188.07 188.47 186.47 186.98 220,528 -1.59(-0.84%)
May 21, 2024 188.44 188.79 188.05 188.57 256,448 -0.23(-0.12%)
May 20, 2024 189.13 189.74 188.65 188.80 224,839 -0.22(-0.12%)
May 17, 2024 188.79 189.09 188.50 189.02 295,336 +0.11(+0.06%)
May 16, 2024 189.78 190.40 188.83 188.91 327,048 -1.13(-0.60%)
May 15, 2024 190.52 190.86 189.46 190.04 296,150 +0.94(+0.49%)
May 14, 2024 189.15 189.93 188.27 189.11 916,854 +1.67(+0.89%)
May 13, 2024 188.16 188.97 187.38 187.44 199,348 +0.30(+0.16%)
May 10, 2024 187.81 188.20 186.69 187.14 192,753 -0.33(-0.17%)
May 09, 2024 185.67 187.62 185.40 187.47 201,583 +2.07(+1.12%)
May 08, 2024 184.45 185.47 184.01 185.40 228,869 +0.18(+0.10%)
May 07, 2024 185.55 186.35 185.12 185.22 245,802 -0.19(-0.10%)
May 06, 2024 184.64 185.46 184.30 185.41 849,119 +2.20(+1.20%)
May 03, 2024 183.99 184.71 182.59 183.21 208,174 +1.45(+0.80%)
May 02, 2024 181.11 182.03 179.56 181.76 298,258 +2.28(+1.27%)
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.