Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smallcap Value ETF Vanguard (NY: VBR )

199.54 +2.18 (+1.10%)
Official Closing Price Updated: 4:10 PM EDT, Oct 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 04, 2024 199.52 200.10 197.94 199.54 417,958 +2.18(+1.10%)
Oct 03, 2024 197.45 198.09 196.01 197.36 437,829 -1.01(-0.51%)
Oct 02, 2024 198.59 199.69 197.63 198.37 257,364 -0.61(-0.31%)
Oct 01, 2024 200.54 200.54 197.56 198.98 996,107 -1.80(-0.90%)
Sep 30, 2024 199.88 201.06 199.00 200.78 1,138,881 +0.31(+0.15%)
Sep 27, 2024 201.06 202.15 199.76 200.47 441,371 +0.78(+0.39%)
Sep 26, 2024 199.63 200.94 199.27 199.69 279,776 +1.75(+0.88%)
Sep 25, 2024 200.00 200.00 197.58 197.94 406,826 -1.89(-0.95%)
Sep 24, 2024 200.16 200.65 199.48 199.83 320,646 +0.23(+0.11%)
Sep 23, 2024 199.78 200.31 198.77 199.60 484,187 +0.61(+0.31%)
Sep 20, 2024 200.05 200.05 198.49 199.00 899,832 -1.72(-0.86%)
Sep 19, 2024 200.77 201.03 198.77 200.72 417,584 +3.34(+1.69%)
Sep 18, 2024 197.62 200.70 196.57 197.38 508,833 +0.19(+0.10%)
Sep 17, 2024 197.13 198.67 196.58 197.19 340,327 +0.87(+0.44%)
Sep 16, 2024 195.29 196.37 194.86 196.33 342,135 +1.66(+0.85%)
Sep 13, 2024 192.40 194.74 192.25 194.66 439,051 +3.84(+2.01%)
Sep 12, 2024 189.50 191.23 188.31 190.82 294,218 +2.04(+1.08%)
Sep 11, 2024 188.09 188.97 184.73 188.78 297,778 +0.00(+0.00%)
Sep 10, 2024 189.83 189.83 187.18 188.78 739,658 -0.64(-0.34%)
Sep 09, 2024 189.43 190.70 188.69 189.42 1,162,694 +0.50(+0.26%)
Sep 06, 2024 191.86 192.75 188.49 188.92 332,705 -2.66(-1.39%)
Sep 05, 2024 193.40 193.50 191.05 191.58 316,090 -1.12(-0.58%)
Sep 04, 2024 192.92 194.22 192.08 192.70 300,450 -0.49(-0.25%)
Sep 03, 2024 196.02 197.00 192.67 193.19 404,388 -4.39(-2.22%)
Aug 30, 2024 196.68 197.68 195.26 197.58 207,190 +1.38(+0.71%)
Aug 29, 2024 196.40 197.72 194.82 196.20 267,142 +0.76(+0.39%)
Aug 28, 2024 195.15 196.27 194.53 195.44 249,086 -0.53(-0.27%)
Aug 27, 2024 196.02 196.25 195.07 195.97 224,301 -0.82(-0.41%)
Aug 26, 2024 198.05 198.66 196.59 196.78 629,901 -0.15(-0.08%)
Aug 23, 2024 193.15 197.39 193.04 196.93 687,329 +4.89(+2.55%)
Aug 22, 2024 193.01 193.42 191.77 192.05 244,295 -0.92(-0.47%)
Aug 21, 2024 191.99 192.99 191.14 192.96 276,116 +2.05(+1.07%)
Aug 20, 2024 192.39 192.40 190.58 190.91 280,733 -1.72(-0.89%)
Aug 19, 2024 191.46 192.63 191.28 192.63 301,772 +1.51(+0.79%)
Aug 16, 2024 190.37 191.92 190.11 191.12 223,164 +0.46(+0.24%)
Aug 15, 2024 189.73 191.35 189.27 190.66 331,545 +3.63(+1.94%)
Aug 14, 2024 187.76 187.90 186.30 187.03 293,380 -0.04(-0.02%)
Aug 13, 2024 185.54 187.43 184.69 187.07 312,810 +2.46(+1.33%)
Aug 12, 2024 186.52 187.01 184.10 184.61 304,970 -1.62(-0.87%)
Aug 09, 2024 186.26 186.62 184.65 186.23 212,570 +0.27(+0.14%)
Aug 08, 2024 183.94 186.18 183.58 185.96 373,365 +3.64(+2.00%)
Aug 07, 2024 186.33 186.90 182.18 182.32 371,755 -1.47(-0.80%)
Aug 06, 2024 182.71 186.18 181.01 183.79 562,285 +1.82(+1.00%)
Aug 05, 2024 179.49 184.19 178.29 181.97 571,357 -5.37(-2.86%)
Aug 02, 2024 189.12 189.14 185.41 187.34 646,063 -5.78(-3.00%)
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.