Smallcap Value ETF Vanguard (NY: VBR )

200.48 +0.61 (+0.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 155.11 155.76 154.06 154.62 573,258 -0.16(-0.10%)
Mar 30, 2021 152.92 155.08 152.28 154.78 1,668,016 +2.19(+1.44%)
Mar 29, 2021 154.87 155.85 151.99 152.59 725,010 -2.83(-1.82%)
Mar 26, 2021 153.75 155.43 152.71 155.42 706,457 +3.00(+1.97%)
Mar 25, 2021 147.65 152.92 146.77 152.42 1,184,576 +3.63(+2.44%)
Mar 24, 2021 151.71 153.49 148.79 148.79 846,522 -1.41(-0.94%)
Mar 23, 2021 154.09 154.36 149.42 150.21 1,553,931 -4.97(-3.20%)
Mar 22, 2021 157.03 157.03 154.27 155.17 741,151 -1.68(-1.07%)
Mar 19, 2021 156.70 158.06 154.53 156.86 522,387 +0.10(+0.07%)
Mar 18, 2021 159.24 161.07 156.33 156.75 806,785 -2.57(-1.61%)
Mar 17, 2021 157.97 159.38 156.78 159.32 552,252 +1.05(+0.66%)
Mar 16, 2021 160.56 160.56 157.63 158.27 949,039 -2.35(-1.46%)
Mar 15, 2021 159.97 160.62 158.34 160.62 569,623 +1.17(+0.74%)
Mar 12, 2021 157.89 159.48 157.78 159.45 674,651 +1.87(+1.19%)
Mar 11, 2021 157.14 158.09 156.06 157.58 915,787 +1.76(+1.13%)
Mar 10, 2021 153.95 156.31 153.76 155.82 827,675 +2.59(+1.69%)
Mar 09, 2021 155.39 155.39 152.37 153.24 771,073 -0.06(-0.04%)
Mar 08, 2021 152.22 154.88 151.63 153.30 1,287,790 +2.27(+1.50%)
Mar 05, 2021 149.13 151.32 144.81 151.03 853,476 +4.07(+2.77%)
Mar 04, 2021 149.70 150.65 144.50 146.96 731,956 -2.73(-1.82%)
Mar 03, 2021 149.86 152.03 149.34 149.69 622,915 +0.28(+0.19%)
Mar 02, 2021 151.01 151.12 149.13 149.41 580,495 -1.56(-1.03%)
Mar 01, 2021 149.76 151.71 149.65 150.97 732,385 +4.16(+2.83%)
Feb 26, 2021 147.67 148.61 144.75 146.81 619,058 -0.67(-0.45%)
Feb 25, 2021 152.02 152.37 147.03 147.48 759,815 -4.32(-2.85%)
Feb 24, 2021 149.28 152.03 148.98 151.81 673,978 +3.08(+2.07%)
Feb 23, 2021 147.20 149.23 144.93 148.73 644,892 +0.27(+0.18%)
Feb 22, 2021 146.84 149.49 146.77 148.46 488,386 +1.00(+0.68%)
Feb 19, 2021 145.75 147.53 145.67 147.46 400,769 +2.91(+2.01%)
Feb 18, 2021 145.47 145.78 144.05 144.54 590,377 -1.84(-1.26%)
Feb 17, 2021 146.29 146.93 145.08 146.38 651,281 -0.78(-0.53%)
Feb 16, 2021 147.79 148.23 146.53 147.17 725,841 +0.26(+0.18%)
Feb 12, 2021 146.00 146.98 145.91 146.91 362,810 +0.56(+0.38%)
Feb 11, 2021 146.62 147.32 144.51 146.35 649,454 +0.16(+0.11%)
Feb 10, 2021 146.86 147.31 145.15 146.19 470,420 +0.11(+0.08%)
Feb 09, 2021 145.73 146.61 144.97 146.08 542,886 +0.22(+0.15%)
Feb 08, 2021 144.26 145.91 143.89 145.85 615,133 +2.83(+1.98%)
Feb 05, 2021 143.03 143.59 142.08 143.03 570,776 +1.25(+0.88%)
Feb 04, 2021 140.19 141.89 140.19 141.78 520,797 +2.10(+1.50%)
Feb 03, 2021 139.05 139.83 138.08 139.68 549,231 +0.86(+0.62%)
Feb 02, 2021 138.96 139.32 137.63 138.82 711,505 +1.47(+1.07%)
Feb 01, 2021 136.28 137.73 134.97 137.35 821,666 +2.41(+1.78%)
Jan 29, 2021 137.68 138.27 134.54 134.95 760,676 -2.58(-1.87%)
Jan 28, 2021 137.86 139.03 137.09 137.52 549,979 +0.69(+0.50%)
Jan 27, 2021 137.67 138.66 136.18 136.83 1,088,744 -2.82(-2.02%)
Jan 26, 2021 141.49 142.02 139.31 139.65 564,387 -1.04(-0.74%)
Jan 25, 2021 140.94 142.18 139.03 140.69 498,440 -0.34(-0.24%)
Jan 22, 2021 139.24 141.11 138.70 141.03 791,430 +0.69(+0.49%)
Jan 21, 2021 142.00 142.28 140.27 140.34 683,186 -1.47(-1.04%)
Jan 20, 2021 141.64 142.28 140.99 141.81 1,156,242 +0.78(+0.55%)
Jan 19, 2021 141.48 141.68 140.16 141.03 774,772 +0.83(+0.59%)
Jan 15, 2021 140.53 140.75 138.48 140.20 1,117,143 -1.65(-1.16%)
Jan 14, 2021 140.81 142.68 140.60 141.85 583,646 +1.94(+1.39%)
Jan 13, 2021 141.06 141.34 139.59 139.90 603,775 -1.18(-0.84%)
Jan 12, 2021 139.25 141.17 139.09 141.08 3,833,126 +2.24(+1.61%)
Jan 11, 2021 136.93 139.06 136.48 138.84 610,077 +0.38(+0.28%)
Jan 08, 2021 140.15 140.15 136.82 138.46 728,417 -0.72(-0.51%)
Jan 07, 2021 138.92 139.76 138.56 139.18 825,860 +1.22(+0.88%)
Jan 06, 2021 133.53 139.22 133.28 137.96 1,097,529 +5.65(+4.27%)
Jan 05, 2021 130.03 133.10 130.03 132.31 779,214 +2.22(+1.71%)
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.