Smallcap Value ETF Vanguard (NY: VBR )

191.88 +0.98 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 191.07 191.94 191.94 191.88 368,241 +0.98(+0.51%)
Mar 27, 2024 188.09 190.94 188.09 190.90 481,572 +3.88(+2.07%)
Mar 26, 2024 188.16 188.38 186.99 187.02 533,494 -0.25(-0.13%)
Mar 25, 2024 187.62 188.48 187.21 187.27 409,377 +0.18(+0.10%)
Mar 22, 2024 189.30 189.40 187.05 187.09 394,456 -1.99(-1.05%)
Mar 21, 2024 187.78 189.40 187.72 189.08 380,300 +2.17(+1.16%)
Mar 20, 2024 183.91 187.35 183.46 186.91 381,125 +2.68(+1.45%)
Mar 19, 2024 182.59 184.38 182.59 184.23 283,822 +1.38(+0.76%)
Mar 18, 2024 183.49 183.88 182.68 182.85 761,784 -0.43(-0.23%)
Mar 15, 2024 182.67 184.23 182.17 183.28 351,979 +0.26(+0.14%)
Mar 14, 2024 185.08 185.26 181.79 183.02 271,793 -2.41(-1.30%)
Mar 13, 2024 184.64 186.08 184.57 185.43 272,052 +0.79(+0.43%)
Mar 12, 2024 184.25 185.15 183.45 184.64 271,979 +0.25(+0.14%)
Mar 11, 2024 184.19 184.88 183.31 184.39 319,974 -0.29(-0.16%)
Mar 08, 2024 185.87 187.05 184.35 184.68 330,902 -0.27(-0.14%)
Mar 07, 2024 184.54 185.61 184.46 184.95 405,537 +1.50(+0.82%)
Mar 06, 2024 183.82 184.08 182.62 183.44 1,233,382 +0.63(+0.34%)
Mar 05, 2024 182.09 183.91 181.95 182.82 384,701 +0.10(+0.05%)
Mar 04, 2024 182.95 183.97 182.60 182.72 679,672 +0.19(+0.10%)
Mar 01, 2024 182.01 182.65 180.61 182.53 965,558 +0.86(+0.47%)
Feb 29, 2024 181.87 182.53 180.64 181.67 434,789 +1.02(+0.56%)
Feb 28, 2024 180.23 181.46 179.81 180.66 360,310 -0.41(-0.23%)
Feb 27, 2024 180.90 181.22 180.39 181.07 307,163 +1.16(+0.65%)
Feb 26, 2024 180.43 181.15 179.41 179.90 746,582 -0.53(-0.29%)
Feb 23, 2024 179.93 181.11 179.53 180.43 365,871 +0.67(+0.37%)
Feb 22, 2024 179.17 180.05 178.80 179.76 580,770 +1.12(+0.63%)
Feb 21, 2024 177.96 178.81 177.56 178.64 376,591 +0.30(+0.17%)
Feb 20, 2024 178.14 178.93 177.62 178.34 980,145 -1.05(-0.59%)
Feb 16, 2024 179.21 180.93 178.74 179.40 375,780 -1.22(-0.68%)
Feb 15, 2024 178.20 180.84 178.20 180.62 377,484 +3.28(+1.85%)
Feb 14, 2024 176.63 177.65 175.28 177.34 315,508 +2.61(+1.49%)
Feb 13, 2024 175.84 176.25 173.32 174.73 7,797,424 -5.23(-2.91%)
Feb 12, 2024 177.76 180.50 177.76 179.96 350,493 +2.41(+1.36%)
Feb 09, 2024 176.42 177.59 175.56 177.56 489,789 +1.22(+0.69%)
Feb 08, 2024 174.88 176.42 174.52 176.33 346,704 +1.56(+0.89%)
Feb 07, 2024 175.11 175.46 173.59 174.77 346,234 +0.24(+0.14%)
Feb 06, 2024 173.73 175.06 173.38 174.53 514,467 +0.77(+0.44%)
Feb 05, 2024 174.56 174.63 172.45 173.76 332,722 -2.14(-1.22%)
Feb 02, 2024 174.95 176.86 173.81 175.90 620,930 -0.52(-0.29%)
Feb 01, 2024 175.57 176.56 173.04 176.42 522,819 +1.82(+1.04%)
Jan 31, 2024 178.05 178.64 174.55 174.60 325,503 -3.90(-2.18%)
Jan 30, 2024 178.12 179.02 177.71 178.50 281,419 -0.29(-0.16%)
Jan 29, 2024 177.29 178.85 176.32 178.79 943,010 +1.50(+0.85%)
Jan 26, 2024 177.37 178.26 176.79 177.29 362,823 +0.64(+0.36%)
Jan 25, 2024 176.47 177.26 175.26 176.65 369,793 +1.64(+0.94%)
Jan 24, 2024 177.44 177.71 174.71 175.01 473,840 -0.86(-0.49%)
Jan 23, 2024 177.72 178.11 175.37 175.87 319,867 -0.85(-0.48%)
Jan 22, 2024 175.41 177.11 175.41 176.72 428,851 +2.25(+1.29%)
Jan 19, 2024 173.21 174.74 171.79 174.47 619,945 +1.74(+1.01%)
Jan 18, 2024 172.43 172.85 170.95 172.73 416,075 +1.14(+0.67%)
Jan 17, 2024 171.14 172.61 170.45 171.59 437,160 -1.50(-0.87%)
Jan 16, 2024 173.50 173.84 172.31 173.09 707,052 -1.64(-0.94%)
Jan 12, 2024 176.66 177.12 174.31 174.73 629,005 -0.59(-0.33%)
Jan 11, 2024 175.63 175.77 173.55 175.32 494,956 -0.78(-0.44%)
Jan 10, 2024 175.60 176.35 174.79 176.09 397,115 +0.37(+0.21%)
Jan 09, 2024 175.56 176.31 174.90 175.72 340,188 -1.31(-0.74%)
Jan 08, 2024 174.99 177.08 174.27 177.04 404,753 +2.03(+1.16%)
Jan 05, 2024 173.59 176.37 173.13 175.01 494,150 +0.74(+0.42%)
Jan 04, 2024 174.65 175.50 174.13 174.27 440,262 -0.43(-0.24%)
Jan 03, 2024 177.13 177.26 174.55 174.70 621,800 -4.09(-2.29%)
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.