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

Smallcap Value ETF Vanguard (NY: VBR )

184.24 +1.46 (+0.80%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Apr 30, 2021 162.68 163.37 161.37 161.73 521,662 -2.07(-1.26%)
Apr 29, 2021 164.31 164.83 162.43 163.79 587,086 +0.65(+0.40%)
Apr 28, 2021 163.04 163.45 162.36 163.15 428,614 +0.37(+0.22%)
Apr 27, 2021 162.35 163.06 161.72 162.78 418,344 +0.77(+0.48%)
Apr 26, 2021 161.96 162.73 161.69 162.01 413,893 +0.85(+0.53%)
Apr 23, 2021 159.16 161.70 158.64 161.16 437,203 +2.75(+1.74%)
Apr 22, 2021 159.63 160.56 158.03 158.41 454,499 -0.91(-0.57%)
Apr 21, 2021 155.94 159.36 155.66 159.32 890,620 +3.02(+1.93%)
Apr 20, 2021 158.94 158.94 155.20 156.29 690,330 -3.00(-1.88%)
Apr 19, 2021 159.70 160.33 158.30 159.29 524,778 -0.89(-0.56%)
Apr 16, 2021 159.91 160.70 159.30 160.18 580,985 +0.96(+0.60%)
Apr 15, 2021 159.65 159.66 157.80 159.22 549,579 +0.58(+0.37%)
Apr 14, 2021 157.50 160.12 157.50 158.64 655,714 +1.50(+0.96%)
Apr 13, 2021 157.96 158.09 156.04 157.14 565,006 -1.16(-0.74%)
Apr 12, 2021 158.19 158.56 157.35 158.30 497,639 +0.49(+0.31%)
Apr 09, 2021 157.48 157.94 156.88 157.81 601,754 +0.57(+0.36%)
Apr 08, 2021 157.43 157.43 155.25 157.24 808,833 +0.26(+0.17%)
Apr 07, 2021 158.28 158.64 156.48 156.98 684,651 -0.98(-0.62%)
Apr 06, 2021 158.48 159.35 157.77 157.96 649,472 -0.07(-0.05%)
Apr 05, 2021 158.67 159.11 157.39 158.03 1,004,790 +0.64(+0.41%)
Apr 01, 2021 156.31 157.39 155.53 157.39 787,925 +1.90(+1.22%)
Mar 31, 2021 155.98 156.64 154.92 155.50 570,054 -0.16(-0.10%)
Mar 30, 2021 153.78 155.96 153.14 155.65 1,658,691 +2.21(+1.44%)
Mar 29, 2021 155.74 156.72 152.84 153.45 720,957 -2.84(-1.82%)
Mar 26, 2021 154.61 156.30 153.56 156.29 702,508 +3.01(+1.97%)
Mar 25, 2021 148.48 153.78 147.59 153.28 1,177,953 +3.65(+2.44%)
Mar 24, 2021 152.57 154.35 149.63 149.63 841,791 -1.42(-0.94%)
Mar 23, 2021 154.96 155.23 150.26 151.05 1,545,246 -4.99(-3.20%)
Mar 22, 2021 157.92 157.92 155.14 156.04 737,009 -1.69(-1.07%)
Mar 19, 2021 157.58 158.95 155.40 157.74 519,467 +0.10(+0.07%)
Mar 18, 2021 160.13 161.98 157.21 157.63 802,276 -2.58(-1.61%)
Mar 17, 2021 158.86 160.27 157.66 160.22 549,165 +1.06(+0.66%)
Mar 16, 2021 161.46 161.46 158.51 159.16 943,735 -2.37(-1.46%)
Mar 15, 2021 160.87 161.53 159.23 161.53 566,440 +1.18(+0.74%)
Mar 12, 2021 158.78 160.38 158.66 160.35 670,881 +1.88(+1.19%)
Mar 11, 2021 158.02 158.98 156.93 158.47 910,669 +1.77(+1.13%)
Mar 10, 2021 154.81 157.19 154.62 156.70 823,049 +2.60(+1.69%)
Mar 09, 2021 156.26 156.26 153.22 154.10 766,763 -0.07(-0.04%)
Mar 08, 2021 153.08 155.75 152.48 154.17 1,280,592 +2.28(+1.50%)
Mar 05, 2021 149.97 152.17 145.63 151.88 848,706 +4.10(+2.77%)
Mar 04, 2021 150.54 151.50 145.31 147.79 727,865 -2.74(-1.82%)
Mar 03, 2021 150.71 152.88 150.18 150.53 619,433 +0.28(+0.19%)
Mar 02, 2021 151.86 151.97 149.97 150.25 577,250 -1.57(-1.03%)
Mar 01, 2021 150.60 152.57 150.49 151.82 728,292 +4.18(+2.83%)
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%)
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.