Smallcap Value ETF Vanguard (NY: VBR )

169.13 USD -3.92 (-2.27%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 171.25 171.76 168.96 169.13 415,425 -3.92(-2.27%)
Jun 17, 2021 176.61 177.17 171.46 173.05 417,464 -3.99(-2.25%)
Jun 16, 2021 177.33 177.79 175.55 177.04 419,334 -0.70(-0.39%)
Jun 15, 2021 177.57 178.26 176.19 177.74 636,121 +0.31(+0.17%)
Jun 14, 2021 179.52 179.99 176.78 177.43 368,302 -1.95(-1.09%)
Jun 11, 2021 178.39 179.38 178.13 179.38 307,486 +1.64(+0.92%)
Jun 10, 2021 179.65 180.47 177.46 177.74 360,628 -1.44(-0.80%)
Jun 09, 2021 180.90 180.90 179.11 179.18 326,175 -1.58(-0.87%)
Jun 08, 2021 179.33 180.99 178.09 180.76 367,478 +1.91(+1.07%)
Jun 07, 2021 178.49 179.15 178.20 178.85 335,865 +0.76(+0.43%)
Jun 04, 2021 178.60 178.82 176.96 178.09 398,666 +0.32(+0.18%)
Jun 03, 2021 178.02 178.63 176.20 177.77 537,111 -1.10(-0.61%)
Jun 02, 2021 178.95 179.36 177.67 178.87 437,239 +0.47(+0.26%)
Jun 01, 2021 177.64 178.57 176.97 178.40 456,069 +2.30(+1.31%)
May 28, 2021 176.97 176.97 175.00 176.10 353,389 -0.02(-0.01%)
May 27, 2021 175.25 176.52 175.24 176.12 346,106 +1.86(+1.07%)
May 26, 2021 172.30 174.35 172.30 174.26 359,438 +2.43(+1.41%)
May 25, 2021 174.21 175.15 171.59 171.83 432,144 -1.75(-1.01%)
May 24, 2021 173.57 174.21 172.46 173.58 358,300 +0.79(+0.46%)
May 21, 2021 173.54 174.24 172.18 172.79 304,062 +0.68(+0.40%)
May 20, 2021 172.22 172.54 170.47 172.11 382,559 +0.08(+0.05%)
May 19, 2021 171.05 172.03 169.15 172.03 436,917 -1.83(-1.05%)
May 18, 2021 176.07 176.31 173.76 173.86 358,454 -2.06(-1.17%)
May 17, 2021 174.43 176.02 173.50 175.92 350,566 +0.59(+0.34%)
May 14, 2021 173.36 175.47 172.87 175.33 323,428 +3.32(+1.93%)
May 13, 2021 169.16 172.66 168.67 172.01 608,103 +3.51(+2.08%)
May 12, 2021 172.96 174.00 168.28 168.50 535,881 -5.15(-2.97%)
May 11, 2021 172.60 174.65 171.45 173.65 509,518 -1.83(-1.04%)
May 10, 2021 177.87 178.72 175.42 175.48 433,680 -1.91(-1.08%)
May 07, 2021 175.13 177.43 174.31 177.39 429,421 +1.94(+1.11%)
May 06, 2021 174.34 175.46 172.47 175.45 392,291 +1.18(+0.68%)
May 05, 2021 174.61 174.86 172.77 174.27 395,817 +0.35(+0.20%)
May 04, 2021 173.32 173.93 171.51 173.92 600,487 -0.04(-0.02%)
May 03, 2021 173.75 175.04 172.94 173.96 510,184 +1.71(+0.99%)
Apr 30, 2021 173.26 174.00 171.86 172.25 489,800 -2.20(-1.26%)
Apr 29, 2021 175.00 175.55 173.00 174.45 551,228 +0.69(+0.40%)
Apr 28, 2021 173.65 174.08 172.92 173.76 402,435 +0.39(+0.22%)
Apr 27, 2021 172.91 173.67 172.24 173.37 392,793 +0.82(+0.48%)
Apr 26, 2021 172.49 173.32 172.21 172.55 388,613 +0.91(+0.53%)
Apr 23, 2021 169.51 172.22 168.96 171.64 410,500 +2.93(+1.74%)
Apr 22, 2021 170.02 171.00 168.31 168.71 426,739 -0.97(-0.57%)
Apr 21, 2021 166.08 169.73 165.78 169.68 836,223 +3.22(+1.93%)
Apr 20, 2021 169.28 169.28 165.30 166.46 648,166 -3.19(-1.88%)
Apr 19, 2021 170.09 170.76 168.60 169.65 492,726 -0.95(-0.56%)
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%)
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.