Indicators

Smallcap Value ETF Vanguard (NY: VBR )

187.90 +2.49 (+1.34%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	43.89	44.41	43.63	43.89	231,199	-0.52(-1.18%)
May 27, 2010	43.67	44.42	43.27	44.42	171,443	+1.86(+4.38%)
May 26, 2010	42.60	43.52	42.43	42.55	382,959	+0.04(+0.11%)
May 25, 2010	41.45	42.51	40.87	42.51	531,480	+0.01(+0.02%)
May 24, 2010	42.81	43.33	42.48	42.50	363,306	-0.61(-1.42%)
May 21, 2010	41.65	43.36	41.45	43.11	649,248	+0.69(+1.62%)
May 20, 2010	42.58	43.48	42.38	42.43	749,238	-2.29(-5.12%)
May 19, 2010	44.97	45.49	44.00	44.72	486,293	-0.49(-1.09%)
May 18, 2010	46.70	46.77	45.04	45.21	593,478	-0.87(-1.88%)
May 17, 2010	46.38	46.72	44.87	46.08	919,283	+0.02(+0.03%)
May 14, 2010	46.06	46.70	45.57	46.06	224,075	-1.00(-2.13%)
May 13, 2010	47.42	47.68	46.82	47.06	327,993	-0.44(-0.93%)
May 12, 2010	46.52	47.53	46.47	47.50	444,510	+1.20(+2.58%)
May 11, 2010	46.45	46.91	46.23	46.31	365,726	+0.27(+0.58%)
May 10, 2010	45.67	46.05	45.26	46.04	388,587	+2.42(+5.56%)
May 07, 2010	44.26	44.97	43.06	43.62	490,953	+4.73(+12.15%)
May 06, 2010	46.20	46.68	24.28	38.89	890,059	-7.61(-16.37%)
May 05, 2010	46.59	47.17	46.27	46.50	326,160	-0.61(-1.30%)
May 04, 2010	48.00	48.00	46.85	47.12	281,952	-1.52(-3.12%)

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.