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

Smallcap Value ETF Vanguard (NY: VBR )

215.82 -0.36 (-0.17%)
Official Closing Price Updated: 8:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 217.00 218.40 215.68 215.82 338,067 -0.36(-0.17%)
Nov 26, 2024 216.89 216.89 214.89 216.18 721,988 -1.12(-0.52%)
Nov 25, 2024 215.84 219.00 215.84 217.30 1,023,525 +3.28(+1.53%)
Nov 22, 2024 211.71 214.18 211.68 214.02 671,580 +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.