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: 8:00 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 (%)
Aug 31, 2022 155.07 155.31 153.51 153.68 332,754 -1.11(-0.72%)
Aug 30, 2022 157.42 157.42 154.21 154.79 554,167 -2.30(-1.46%)
Aug 29, 2022 156.92 158.38 156.28 157.09 347,216 -0.88(-0.56%)
Aug 26, 2022 162.64 162.87 157.96 157.97 389,609 -4.55(-2.80%)
Aug 25, 2022 160.58 162.53 160.14 162.53 344,941 +2.65(+1.66%)
Aug 24, 2022 159.25 160.29 158.74 159.88 277,737 +0.64(+0.40%)
Aug 23, 2022 159.63 160.97 159.08 159.23 528,943 +0.12(+0.08%)
Aug 22, 2022 160.63 160.63 158.85 159.11 313,965 -3.41(-2.10%)
Aug 19, 2022 163.72 163.92 162.04 162.52 266,311 -2.59(-1.57%)
Aug 18, 2022 164.34 165.26 163.86 165.11 377,859 +1.14(+0.70%)
Aug 17, 2022 164.50 164.89 162.89 163.97 346,340 -2.05(-1.24%)
Aug 16, 2022 164.51 166.70 164.51 166.02 454,598 +1.29(+0.78%)
Aug 15, 2022 163.42 164.87 162.93 164.74 608,976 +0.08(+0.05%)
Aug 12, 2022 163.10 164.66 162.55 164.66 298,520 +2.44(+1.50%)
Aug 11, 2022 162.04 163.72 161.94 162.22 322,467 +1.56(+0.97%)
Aug 10, 2022 159.37 160.91 159.37 160.66 820,659 +3.40(+2.16%)
Aug 09, 2022 158.05 158.19 156.64 157.26 318,826 -0.99(-0.62%)
Aug 08, 2022 157.92 159.57 157.86 158.25 467,544 +1.28(+0.81%)
Aug 05, 2022 154.83 157.10 154.75 156.97 292,494 +0.76(+0.49%)
Aug 04, 2022 157.21 157.28 156.04 156.22 363,651 -1.02(-0.65%)
Aug 03, 2022 157.09 157.87 155.99 157.23 406,024 +1.08(+0.69%)
Aug 02, 2022 157.38 157.88 155.94 156.16 375,747 -1.78(-1.13%)
Aug 01, 2022 157.08 158.59 155.95 157.94 480,690 -0.09(-0.05%)
Jul 29, 2022 156.65 158.48 156.18 158.02 812,623 +1.75(+1.12%)
Jul 28, 2022 154.52 156.33 153.13 156.27 398,689 +2.37(+1.54%)
Jul 27, 2022 152.24 154.43 151.51 153.90 521,498 +2.50(+1.65%)
Jul 26, 2022 151.74 152.27 150.95 151.41 356,754 -0.86(-0.57%)
Jul 25, 2022 151.31 152.44 150.51 152.27 550,906 +1.41(+0.94%)
Jul 22, 2022 152.13 153.11 149.88 150.86 475,182 -1.07(-0.71%)
Jul 21, 2022 150.53 151.93 149.22 151.93 361,626 +0.44(+0.29%)
Jul 20, 2022 149.83 151.74 149.29 151.49 886,718 +1.31(+0.87%)
Jul 19, 2022 147.03 150.28 146.72 150.19 601,353 +4.78(+3.29%)
Jul 18, 2022 146.63 147.58 145.09 145.40 593,433 +0.14(+0.10%)
Jul 15, 2022 144.06 145.32 142.45 145.26 536,093 +2.81(+1.97%)
Jul 14, 2022 141.79 142.61 140.65 142.44 629,300 -1.78(-1.23%)
Jul 13, 2022 142.98 144.93 142.33 144.22 531,920 -0.56(-0.38%)
Jul 12, 2022 143.93 146.40 143.93 144.78 2,437,967 +0.04(+0.03%)
Jul 11, 2022 145.22 146.00 144.44 144.74 410,268 -1.46(-1.00%)
Jul 08, 2022 146.65 147.38 145.22 146.20 643,475 -0.59(-0.40%)
Jul 07, 2022 145.20 147.18 145.20 146.78 487,194 +2.79(+1.94%)
Jul 06, 2022 144.79 145.72 142.25 143.99 698,975 -1.14(-0.79%)
Jul 05, 2022 143.56 145.13 141.20 145.13 659,300 -0.79(-0.54%)
Jul 01, 2022 143.54 146.18 142.43 145.92 602,072 +2.04(+1.42%)
Jun 30, 2022 142.96 145.42 141.80 143.88 593,152 -1.09(-0.75%)
Jun 29, 2022 146.51 146.51 143.97 144.97 529,703 -1.62(-1.11%)
Jun 28, 2022 149.32 150.75 146.46 146.59 1,021,630 -1.61(-1.09%)
Jun 27, 2022 148.27 149.27 147.03 148.21 662,827 +0.68(+0.46%)
Jun 24, 2022 143.97 147.62 143.63 147.53 893,307 +4.88(+3.42%)
Jun 23, 2022 142.89 143.20 140.61 142.65 647,040 +0.19(+0.14%)
Jun 22, 2022 140.92 143.48 140.89 142.45 640,004 -0.62(-0.43%)
Jun 21, 2022 143.09 144.37 142.03 143.07 898,058 +2.14(+1.52%)
Jun 17, 2022 140.88 142.41 139.11 140.93 1,029,555 +0.74(+0.53%)
Jun 16, 2022 143.95 144.06 139.38 140.19 1,146,505 -6.98(-4.74%)
Jun 15, 2022 147.00 148.95 145.11 147.16 540,158 +1.56(+1.07%)
Jun 14, 2022 146.93 147.50 144.22 145.61 1,067,127 -0.55(-0.38%)
Jun 13, 2022 149.75 149.90 145.50 146.16 1,149,907 -7.20(-4.69%)
Jun 10, 2022 155.02 155.70 152.95 153.36 657,235 -4.22(-2.68%)
Jun 09, 2022 160.34 160.44 157.55 157.58 339,442 -3.49(-2.17%)
Jun 08, 2022 163.07 163.10 160.47 161.07 364,594 -2.93(-1.79%)
Jun 07, 2022 160.84 164.01 160.57 164.00 305,864 +1.87(+1.16%)
Jun 06, 2022 162.58 162.79 161.54 162.13 423,317 +1.21(+0.75%)
Jun 03, 2022 161.28 161.71 160.26 160.93 383,422 -1.41(-0.87%)
Jun 02, 2022 159.67 162.34 159.19 162.33 563,164 +2.79(+1.75%)
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.