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, 2010 49.16 49.17 47.67 47.68 752,137 -1.42(-2.89%)
Apr 29, 2010 48.43 49.11 48.21 49.11 107,187 +1.08(+2.24%)
Apr 28, 2010 48.21 48.35 47.85 48.03 135,246 +0.13(+0.27%)
Apr 27, 2010 48.98 49.30 47.83 47.90 262,766 -1.26(-2.57%)
Apr 26, 2010 49.42 49.66 49.16 49.17 372,565 -0.23(-0.47%)
Apr 23, 2010 48.88 49.42 48.69 49.40 144,210 +0.55(+1.13%)
Apr 22, 2010 47.86 48.87 47.63 48.84 135,667 +0.54(+1.11%)
Apr 21, 2010 47.97 48.37 47.85 48.31 179,910 +0.39(+0.81%)
Apr 20, 2010 47.43 47.92 47.31 47.92 103,516 +0.72(+1.52%)
Apr 19, 2010 47.12 47.53 46.54 47.20 130,035 -0.13(-0.28%)
Apr 16, 2010 47.86 48.00 47.02 47.33 151,819 -0.69(-1.44%)
Apr 15, 2010 47.95 48.15 47.86 48.02 139,769 +0.07(+0.14%)
Apr 14, 2010 47.34 47.95 47.29 47.95 208,818 +0.88(+1.86%)
Apr 13, 2010 46.79 47.09 46.53 47.08 156,669 +0.21(+0.45%)
Apr 12, 2010 46.83 46.94 46.68 46.87 154,518 +0.11(+0.24%)
Apr 09, 2010 46.49 46.76 46.24 46.76 150,077 +0.32(+0.69%)
Apr 08, 2010 46.24 46.55 45.97 46.44 102,875 +0.02(+0.03%)
Apr 07, 2010 46.47 46.66 46.11 46.42 235,956 -0.13(-0.29%)
Apr 06, 2010 45.99 46.59 45.94 46.56 539,585 +0.40(+0.87%)
Apr 05, 2010 45.49 46.15 45.40 46.15 1,141,805 +0.82(+1.80%)
Apr 01, 2010 45.27 45.34 45.34 45.34 238,409 +0.45(+1.00%)
Mar 31, 2010 45.06 45.44 44.89 44.89 111,417 -0.28(-0.63%)
Mar 30, 2010 45.17 45.43 44.95 45.17 132,109 +0.20(+0.44%)
Mar 29, 2010 45.10 45.20 44.91 44.98 108,309 +0.07(+0.16%)
Mar 26, 2010 45.13 45.33 44.69 44.90 166,715 +0.01(+0.03%)
Mar 25, 2010 45.52 45.76 44.86 44.89 216,348 -0.29(-0.65%)
Mar 24, 2010 45.31 45.47 45.17 45.18 182,576 -0.37(-0.80%)
Mar 23, 2010 45.16 45.56 44.88 45.55 180,443 +0.45(+0.99%)
Mar 22, 2010 44.27 45.13 44.13 45.10 133,311 +0.53(+1.19%)
Mar 19, 2010 45.11 45.16 44.38 44.57 146,743 -0.46(-1.03%)
Mar 18, 2010 45.11 45.31 44.94 45.03 111,110 -0.06(-0.13%)
Mar 17, 2010 44.90 45.29 44.90 45.09 209,919 +0.33(+0.73%)
Mar 16, 2010 44.48 44.76 44.26 44.76 184,858 +0.44(+1.00%)
Mar 15, 2010 44.07 44.37 44.02 44.32 100,487 -0.06(-0.13%)
Mar 12, 2010 44.51 44.58 44.10 44.38 127,082 +0.05(+0.12%)
Mar 11, 2010 43.99 44.40 43.83 44.33 64,033 +0.10(+0.24%)
Mar 10, 2010 43.93 44.40 43.88 44.22 208,351 +0.30(+0.68%)
Mar 09, 2010 43.65 44.19 43.62 43.92 178,987 +0.12(+0.27%)
Mar 08, 2010 43.71 43.89 43.61 43.80 361,867 +0.14(+0.33%)
Mar 05, 2010 43.09 43.71 43.00 43.66 296,576 +0.76(+1.78%)
Mar 04, 2010 42.84 42.94 42.67 42.90 128,370 +0.18(+0.42%)
Mar 03, 2010 42.79 43.04 42.63 42.72 117,712 +0.13(+0.30%)
Mar 02, 2010 42.48 42.78 42.43 42.59 314,962 +0.31(+0.74%)
Mar 01, 2010 41.82 42.35 41.76 42.28 301,750 +0.79(+1.91%)
Feb 26, 2010 41.72 41.76 41.31 41.49 94,267 -0.23(-0.56%)
Feb 25, 2010 41.10 41.73 40.83 41.72 231,540 +0.06(+0.14%)
Feb 24, 2010 41.37 41.76 41.32 41.66 105,210 +0.43(+1.03%)
Feb 23, 2010 41.62 41.76 41.21 41.23 127,859 -0.50(-1.20%)
Feb 22, 2010 41.79 41.85 41.60 41.73 226,501 +0.13(+0.31%)
Feb 19, 2010 41.25 41.70 41.24 41.61 117,904 +0.18(+0.43%)
Feb 18, 2010 40.99 41.43 40.99 41.43 147,423 +0.42(+1.02%)
Feb 17, 2010 40.96 41.09 40.73 41.01 187,989 +0.26(+0.64%)
Feb 16, 2010 40.34 40.75 40.07 40.75 172,297 +0.83(+2.08%)
Feb 12, 2010 39.34 39.92 39.92 39.92 119,596 +0.22(+0.55%)
Feb 11, 2010 39.04 39.72 38.80 39.70 102,910 +0.60(+1.53%)
Feb 10, 2010 39.06 39.32 38.66 39.10 214,817 -0.00(-0.01%)
Feb 09, 2010 39.07 39.35 38.66 39.11 159,222 +0.50(+1.29%)
Feb 08, 2010 38.92 39.24 38.61 38.61 115,637 -0.41(-1.05%)
Feb 05, 2010 38.90 39.02 38.12 39.02 241,622 +0.19(+0.48%)
Feb 04, 2010 39.86 39.92 38.83 38.83 206,425 -1.32(-3.29%)
Feb 03, 2010 40.28 40.45 39.87 40.16 167,180 -0.32(-0.79%)
Feb 02, 2010 40.07 40.50 39.90 40.48 110,302 +0.52(+1.31%)
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.