Smallcap Value ETF Vanguard (NY: VBR )

187.02 +1.63 (+0.88%)
Official Closing Price Updated: 6:30 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 56.22 56.24 55.96 56.20 172,015 +0.05(+0.10%)
Nov 29, 2012 56.03 56.20 55.81 56.14 77,887 +0.51(+0.92%)
Nov 28, 2012 55.12 55.63 54.64 55.63 138,855 +0.30(+0.54%)
Nov 27, 2012 55.36 55.69 55.25 55.33 99,783 -0.08(-0.14%)
Nov 26, 2012 55.08 55.41 54.94 55.41 95,294 +0.18(+0.32%)
Nov 23, 2012 54.81 55.23 54.81 55.23 36,831 +0.61(+1.11%)
Nov 21, 2012 54.57 54.65 54.35 54.62 132,076 +0.20(+0.37%)
Nov 20, 2012 54.23 54.46 53.93 54.42 92,771 +0.16(+0.29%)
Nov 19, 2012 53.84 54.26 53.77 54.26 105,240 +1.07(+2.01%)
Nov 16, 2012 52.70 53.26 52.35 53.20 152,146 +0.48(+0.90%)
Nov 15, 2012 52.81 53.16 52.41 52.72 409,699 -0.23(-0.43%)
Nov 14, 2012 54.14 54.14 52.85 52.95 136,228 -1.07(-1.98%)
Nov 13, 2012 54.06 54.60 54.00 54.02 156,187 -0.31(-0.57%)
Nov 12, 2012 54.68 54.69 54.27 54.33 106,589 -0.14(-0.26%)
Nov 09, 2012 54.26 54.87 54.18 54.47 153,598 -0.04(-0.07%)
Nov 08, 2012 55.13 55.31 54.51 54.51 122,877 -0.64(-1.16%)
Nov 07, 2012 55.93 56.04 54.98 55.15 230,678 -1.44(-2.55%)
Nov 06, 2012 56.34 56.73 56.06 56.59 243,222 +0.53(+0.95%)
Nov 05, 2012 55.85 56.16 55.60 56.06 107,201 +0.21(+0.37%)
Nov 02, 2012 56.75 56.75 55.85 55.85 79,292 -0.58(-1.04%)
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.