Smallcap Value ETF Vanguard (NY: VBR )

188.93 -5.04 (-2.60%)

Streaming Delayed Price Updated: 10:01 AM EDT, Aug 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 01, 2024	198.55	199.48	192.50	193.97	725,429	-4.36(-2.20%)
Jul 31, 2024	198.84	201.31	197.06	198.33	514,348	+0.88(+0.45%)
Jul 30, 2024	196.94	198.15	196.50	197.45	476,262	+1.04(+0.53%)
Jul 29, 2024	197.45	197.69	195.74	196.41	417,267	-0.50(-0.25%)
Jul 26, 2024	195.95	197.23	195.19	196.91	368,498	+3.17(+1.64%)
Jul 25, 2024	191.90	196.30	191.70	193.74	482,483	+2.40(+1.25%)
Jul 24, 2024	194.22	195.56	191.31	191.34	406,789	-3.61(-1.85%)
Jul 23, 2024	193.52	195.58	193.03	194.95	335,605	+1.06(+0.55%)
Jul 22, 2024	192.09	194.03	190.38	193.89	446,201	+2.30(+1.20%)
Jul 19, 2024	192.78	192.90	190.89	191.59	263,295	-1.15(-0.60%)
Jul 18, 2024	194.79	197.29	192.37	192.74	507,647	-2.34(-1.20%)
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%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Smallcap Value ETF Vanguard (NY: VBR )

Historical Prices