Skip to main content

Smallcap Value ETF Vanguard (NY: VBR )

214.02 +2.82 (+1.34%)
Official Closing Price Updated: 8:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 211.71 214.18 211.68 214.02 671,513 +2.82(+1.34%)
Nov 21, 2024 208.44 211.63 208.10 211.20 730,832 +3.46(+1.67%)
Nov 20, 2024 207.21 207.74 205.84 207.74 398,767 +0.66(+0.32%)
Nov 19, 2024 205.64 207.33 205.00 207.08 331,271 -0.42(-0.20%)
Nov 18, 2024 207.19 208.17 206.52 207.50 1,526,439 +0.47(+0.23%)
Nov 15, 2024 208.48 208.93 206.44 207.03 902,937 -1.47(-0.71%)
Nov 14, 2024 210.99 211.35 208.08 208.50 605,380 -1.88(-0.89%)
Nov 13, 2024 212.29 212.77 210.21 210.38 380,280 -0.86(-0.41%)
Nov 12, 2024 213.11 213.92 210.71 211.24 428,832 -2.64(-1.23%)
Nov 11, 2024 213.55 214.96 213.33 213.88 457,387 +2.22(+1.05%)
Nov 08, 2024 211.04 212.15 210.40 211.66 539,086 +0.74(+0.35%)
Nov 07, 2024 211.82 212.60 210.33 210.92 441,716 -0.58(-0.27%)
Nov 06, 2024 210.74 211.74 208.45 211.50 595,814 +9.07(+4.48%)
Nov 05, 2024 199.00 202.44 198.55 202.43 279,649 +3.00(+1.50%)
Nov 04, 2024 198.74 200.94 198.61 199.43 358,548 +0.60(+0.30%)
Nov 01, 2024 199.77 200.75 198.51 198.83 628,436 +0.03(+0.02%)
Oct 31, 2024 201.27 201.83 198.71 198.80 304,201 -2.62(-1.30%)
Oct 30, 2024 200.70 203.47 200.34 201.42 253,438 +0.53(+0.26%)
Oct 29, 2024 200.19 201.00 199.51 200.89 379,402 -0.38(-0.19%)
Oct 28, 2024 199.86 201.66 199.86 201.27 347,248 +2.45(+1.23%)
Oct 25, 2024 201.35 201.44 198.51 198.82 402,387 -1.51(-0.75%)
Oct 24, 2024 200.71 200.71 199.34 200.33 231,323 +0.44(+0.22%)
Oct 23, 2024 200.39 201.00 198.59 199.89 275,683 -0.91(-0.45%)
Oct 22, 2024 201.29 201.47 200.05 200.80 521,660 -1.10(-0.54%)
Oct 21, 2024 205.03 205.03 201.76 201.90 404,035 -3.15(-1.54%)
Oct 18, 2024 205.18 205.42 204.32 205.05 429,520 +0.10(+0.05%)
Oct 17, 2024 205.17 205.29 203.96 204.95 262,257 +0.04(+0.02%)
Oct 16, 2024 203.91 205.33 203.29 204.91 353,667 +2.55(+1.26%)
Oct 15, 2024 202.06 204.77 201.69 202.36 524,470 +0.22(+0.11%)
Oct 14, 2024 200.86 202.30 200.00 202.14 570,524 +1.30(+0.65%)
Oct 11, 2024 198.17 200.92 198.17 200.84 227,970 +3.07(+1.55%)
Oct 10, 2024 197.78 198.06 196.75 197.77 324,240 -0.98(-0.49%)
Oct 09, 2024 197.84 199.65 197.45 198.75 372,905 +0.85(+0.43%)
Oct 08, 2024 198.14 198.66 197.13 197.90 290,373 -0.18(-0.09%)
Oct 07, 2024 198.84 198.84 196.90 198.08 439,536 -1.46(-0.73%)
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%)
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.