Smallcap Value ETF Vanguard (NY: VBR )

170.60 USD +1.02 (+0.60%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 170.31 171.15 169.66 170.60 545,500 +1.02(+0.60%)
Apr 15, 2021 170.04 170.04 168.06 169.58 516,012 +0.62(+0.37%)
Apr 14, 2021 167.75 170.54 167.75 168.96 615,664 +1.60(+0.96%)
Apr 13, 2021 168.24 168.37 166.19 167.36 530,497 -1.24(-0.74%)
Apr 12, 2021 168.48 168.87 167.59 168.60 467,244 +0.52(+0.31%)
Apr 09, 2021 167.72 168.22 167.08 168.08 565,000 +0.61(+0.36%)
Apr 08, 2021 167.67 167.67 165.35 167.47 759,431 +0.28(+0.17%)
Apr 07, 2021 168.58 168.96 166.66 167.19 642,834 -1.04(-0.62%)
Apr 06, 2021 168.79 169.72 168.03 168.23 609,804 -0.08(-0.05%)
Apr 05, 2021 168.99 169.46 167.63 168.31 943,419 +0.68(+0.41%)
Apr 01, 2021 166.48 167.63 165.65 167.63 739,800 +2.02(+1.22%)
Mar 31, 2021 166.13 166.83 165.00 165.61 535,236 -0.17(-0.10%)
Mar 30, 2021 163.78 166.10 163.10 165.78 1,557,381 +2.35(+1.44%)
Mar 29, 2021 165.87 166.92 162.79 163.43 676,922 -3.03(-1.82%)
Mar 26, 2021 164.67 166.47 163.55 166.46 659,600 +3.21(+1.97%)
Mar 25, 2021 158.14 163.79 157.20 163.25 1,106,006 +3.25(+2.03%)
Mar 24, 2021 163.14 165.05 160.00 160.00 787,233 -1.52(-0.94%)
Mar 23, 2021 165.70 165.99 160.67 161.52 1,445,096 -5.34(-3.20%)
Mar 22, 2021 168.86 168.86 165.89 166.86 689,242 -1.81(-1.07%)
Mar 19, 2021 168.50 169.97 166.17 168.67 485,800 +0.11(+0.07%)
Mar 18, 2021 171.23 173.21 168.10 168.56 750,279 -2.76(-1.61%)
Mar 17, 2021 169.87 171.38 168.59 171.32 513,573 +1.13(+0.66%)
Mar 16, 2021 172.65 172.65 169.50 170.19 882,570 -2.53(-1.46%)
Mar 15, 2021 172.02 172.72 170.26 172.72 529,728 +1.26(+0.73%)
Mar 12, 2021 169.78 171.49 169.66 171.46 627,400 +2.01(+1.19%)
Mar 11, 2021 168.97 170.00 167.81 169.45 851,647 +1.89(+1.13%)
Mar 10, 2021 165.54 168.08 165.34 167.56 769,706 +2.78(+1.69%)
Mar 09, 2021 167.09 167.09 163.84 164.78 717,068 -0.07(-0.04%)
Mar 08, 2021 163.69 166.54 163.05 164.85 1,197,595 +2.44(+1.50%)
Mar 05, 2021 160.36 162.72 155.72 162.41 793,700 +4.38(+2.77%)
Mar 04, 2021 160.97 162.00 155.38 158.03 680,691 -2.93(-1.82%)
Mar 03, 2021 161.15 163.48 160.59 160.96 579,287 +0.30(+0.19%)
Mar 02, 2021 162.38 162.50 160.36 160.66 539,838 -1.68(-1.03%)
Mar 01, 2021 161.04 163.14 160.92 162.34 681,090 +4.47(+2.83%)
Feb 26, 2021 158.79 159.80 155.65 157.87 575,700 -0.72(-0.45%)
Feb 25, 2021 163.47 163.84 158.10 158.59 706,599 -4.65(-2.85%)
Feb 24, 2021 160.52 163.48 160.20 163.24 626,774 +3.31(+2.07%)
Feb 23, 2021 158.29 160.47 155.84 159.93 599,725 +0.29(+0.18%)
Feb 22, 2021 157.90 160.75 157.82 159.64 454,180 +1.08(+0.68%)
Feb 19, 2021 156.73 158.64 156.64 158.56 372,700 +3.13(+2.01%)
Feb 18, 2021 156.43 156.76 154.90 155.43 549,028 -1.98(-1.26%)
Feb 17, 2021 157.31 158.00 156.01 157.41 605,666 -0.84(-0.53%)
Feb 16, 2021 158.92 159.39 157.56 158.25 675,004 +0.28(+0.18%)
Feb 12, 2021 157.00 158.05 156.90 157.97 337,400 +0.60(+0.38%)
Feb 11, 2021 157.66 158.41 155.39 157.37 603,967 +0.17(+0.11%)
Feb 10, 2021 157.92 158.40 156.08 157.20 437,473 +0.12(+0.08%)
Feb 09, 2021 156.71 157.65 155.88 157.08 504,863 +0.24(+0.15%)
Feb 08, 2021 155.13 156.90 154.73 156.84 572,050 +3.04(+1.98%)
Feb 05, 2021 153.80 154.40 152.78 153.80 530,800 +1.34(+0.88%)
Feb 04, 2021 150.75 152.58 150.75 152.46 484,321 +2.26(+1.50%)
Feb 03, 2021 149.52 150.36 148.48 150.20 510,764 +0.92(+0.62%)
Feb 02, 2021 149.43 149.81 148.00 149.28 661,672 +1.58(+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.