Skip to main content

Smallcap Value ETF Vanguard (NY: VBR )

170.25 +0.79 (+0.47%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 169.36 170.91 169.20 170.25 386,236 +0.79(+0.47%)
Dec 07, 2023 168.50 169.48 167.77 169.46 347,605 +1.35(+0.80%)
Dec 06, 2023 169.38 171.29 168.03 168.11 1,070,369 -0.29(-0.17%)
Dec 05, 2023 169.87 170.16 168.20 168.40 722,639 -2.37(-1.39%)
Dec 04, 2023 168.50 170.84 168.47 170.77 679,494 +1.48(+0.87%)
Dec 01, 2023 164.76 169.38 164.44 169.29 446,472 +4.38(+2.66%)
Nov 30, 2023 164.29 165.29 163.51 164.91 496,157 +1.05(+0.64%)
Nov 29, 2023 164.09 165.53 163.68 163.86 625,716 +0.78(+0.48%)
Nov 28, 2023 163.53 164.05 162.52 163.08 328,823 -0.70(-0.43%)
Nov 27, 2023 163.27 164.05 162.48 163.78 746,009 -0.26(-0.16%)
Nov 24, 2023 163.30 164.32 162.91 164.04 189,357 +0.79(+0.48%)
Nov 22, 2023 163.03 163.81 162.45 163.25 346,142 +1.00(+0.62%)
Nov 21, 2023 162.92 163.02 162.22 162.25 332,919 -1.35(-0.83%)
Nov 20, 2023 163.36 163.92 162.38 163.60 420,296 +0.19(+0.12%)
Nov 17, 2023 162.95 163.67 162.58 163.41 620,799 +1.72(+1.06%)
Nov 16, 2023 163.22 163.88 161.23 161.69 371,029 -1.97(-1.20%)
Nov 15, 2023 162.94 165.25 162.90 163.66 406,214 +0.84(+0.52%)
Nov 14, 2023 159.72 163.34 159.17 162.82 639,639 +6.87(+4.41%)
Nov 13, 2023 155.70 156.50 155.04 155.95 375,693 -0.34(-0.22%)
Nov 10, 2023 155.18 156.50 154.40 156.29 315,213 +1.63(+1.05%)
Nov 09, 2023 157.15 157.19 154.40 154.66 370,386 -1.76(-1.13%)
Nov 08, 2023 157.31 157.90 156.05 156.42 446,908 -0.84(-0.53%)
Nov 07, 2023 157.48 157.96 156.59 157.26 509,108 -0.88(-0.56%)
Nov 06, 2023 159.85 160.03 157.64 158.14 759,472 -1.71(-1.07%)
Nov 03, 2023 158.78 160.76 158.78 159.85 652,650 +3.41(+2.18%)
Nov 02, 2023 154.49 156.55 154.46 156.44 412,992 +3.67(+2.40%)
Nov 01, 2023 151.75 152.80 150.55 152.77 630,016 +1.00(+0.66%)
Oct 31, 2023 150.72 151.95 150.30 151.77 591,840 +1.31(+0.87%)
Oct 30, 2023 150.48 151.57 149.25 150.46 624,611 +1.28(+0.86%)
Oct 27, 2023 151.52 151.54 148.75 149.18 726,058 -2.02(-1.34%)
Oct 26, 2023 150.39 152.30 150.30 151.20 737,389 +1.13(+0.75%)
Oct 25, 2023 151.00 151.46 149.78 150.07 491,187 -1.79(-1.18%)
Oct 24, 2023 151.97 152.84 151.04 151.86 528,425 +0.81(+0.54%)
Oct 23, 2023 151.73 153.10 151.00 151.05 566,374 -1.39(-0.91%)
Oct 20, 2023 154.23 154.81 152.36 152.44 664,958 -1.84(-1.19%)
Oct 19, 2023 156.23 157.45 153.95 154.28 355,232 -2.25(-1.44%)
Oct 18, 2023 158.58 158.58 156.41 156.53 378,286 -3.31(-2.07%)
Oct 17, 2023 157.12 160.91 157.12 159.84 469,787 +1.92(+1.22%)
Oct 16, 2023 156.59 158.25 156.35 157.92 377,162 +2.55(+1.64%)
Oct 13, 2023 157.24 157.31 154.81 155.37 458,181 -1.13(-0.72%)
Oct 12, 2023 159.59 159.63 155.46 156.50 304,030 -2.89(-1.81%)
Oct 11, 2023 158.99 159.99 158.11 159.39 383,905 +0.74(+0.47%)
Oct 10, 2023 157.80 159.69 157.80 158.65 360,354 +1.30(+0.83%)
Oct 09, 2023 155.08 157.85 155.08 157.35 428,821 +1.28(+0.82%)
Oct 06, 2023 154.24 157.03 153.38 156.07 940,285 +1.05(+0.68%)
Oct 05, 2023 154.70 155.56 154.08 155.02 372,335 -0.04(-0.03%)
Oct 04, 2023 154.54 155.30 153.07 155.06 511,011 +0.60(+0.39%)
Oct 03, 2023 156.02 156.40 153.68 154.46 517,309 -2.48(-1.58%)
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.