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

Vanguard Small-Cap Value ETF (NY: VBR )

198.44 +0.90 (+0.46%)
Streaming Delayed Price Updated: 10:29 AM EST, Jan 3, 2025 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 (%)
Jan 02, 2025 199.65 200.37 196.78 197.54 715,329 -0.64(-0.32%)
Dec 31, 2024 198.18 0 +0.55(+0.28%)
Dec 30, 2024 197.80 198.51 195.80 197.63 838,325 -1.38(-0.69%)
Dec 27, 2024 200.02 201.16 197.75 199.01 339,663 -1.98(-0.99%)
Dec 26, 2024 199.64 201.26 198.82 200.99 450,609 +0.77(+0.38%)
Dec 24, 2024 198.89 200.25 198.22 200.22 252,598 +1.48(+0.74%)
Dec 23, 2024 198.14 198.88 196.82 198.74 433,213 +0.18(+0.09%)
Dec 20, 2024 195.85 200.25 195.48 198.56 526,562 +2.15(+1.09%)
Dec 19, 2024 198.91 200.23 196.40 196.41 624,634 -0.88(-0.44%)
Dec 18, 2024 205.87 206.42 196.85 197.29 554,361 -7.77(-3.79%)
Dec 17, 2024 206.49 207.49 204.55 205.05 452,700 -2.45(-1.18%)
Dec 16, 2024 207.46 208.75 206.88 207.50 561,669 -0.22(-0.11%)
Dec 13, 2024 208.88 208.95 206.96 207.72 409,375 -1.26(-0.60%)
Dec 12, 2024 210.04 210.48 208.90 208.98 357,032 -1.30(-0.62%)
Dec 11, 2024 211.04 211.18 209.85 210.28 363,962 +0.65(+0.31%)
Dec 10, 2024 210.94 211.15 208.67 209.64 426,990 -1.30(-0.62%)
Dec 09, 2024 212.60 213.19 210.75 210.94 304,998 -0.63(-0.30%)
Dec 06, 2024 213.01 213.53 210.94 211.57 541,155 -0.09(-0.04%)
Dec 05, 2024 213.66 213.78 211.62 211.66 368,777 -1.61(-0.76%)
Dec 04, 2024 213.21 213.74 212.09 213.27 408,275 +0.06(+0.03%)
Dec 03, 2024 214.74 214.74 212.56 213.21 612,896 -1.07(-0.50%)
Dec 02, 2024 215.04 215.27 213.33 214.28 601,760 -0.74(-0.34%)
Nov 29, 2024 215.68 216.62 214.80 215.02 225,884 +0.38(+0.18%)
Nov 27, 2024 215.81 217.21 214.50 214.64 339,924 -0.36(-0.17%)
Nov 26, 2024 215.71 215.71 213.72 215.00 725,955 -1.11(-0.52%)
Nov 25, 2024 214.66 217.81 214.66 216.11 1,029,148 +3.26(+1.53%)
Nov 22, 2024 210.55 213.01 210.52 212.85 675,270 +2.80(+1.33%)
Nov 21, 2024 207.30 210.47 206.96 210.05 734,847 +3.44(+1.67%)
Nov 20, 2024 206.08 206.60 204.72 206.60 400,958 +0.66(+0.32%)
Nov 19, 2024 204.52 206.20 203.88 205.95 333,091 -0.42(-0.20%)
Nov 18, 2024 206.06 207.03 205.39 206.37 1,534,826 +0.47(+0.23%)
Nov 15, 2024 207.34 207.79 205.31 205.90 907,898 -1.46(-0.71%)
Nov 14, 2024 209.84 210.19 206.94 207.36 608,706 -1.87(-0.89%)
Nov 13, 2024 211.13 211.61 209.06 209.23 382,369 -0.86(-0.41%)
Nov 12, 2024 211.94 212.75 209.56 210.09 431,188 -2.62(-1.23%)
Nov 11, 2024 212.38 213.78 212.16 212.71 459,900 +2.21(+1.05%)
Nov 08, 2024 209.89 210.99 209.25 210.50 542,048 +0.74(+0.35%)
Nov 07, 2024 210.66 211.44 209.18 209.77 444,143 -0.58(-0.27%)
Nov 06, 2024 209.59 210.58 207.31 210.34 599,087 +9.02(+4.48%)
Nov 05, 2024 197.91 201.33 197.47 201.32 281,185 +2.98(+1.50%)
Nov 04, 2024 197.65 199.84 197.53 198.34 360,518 +0.60(+0.30%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.