Skip to main content

Smallcap Value ETF Vanguard (NY: VBR )

187.02 +1.63 (+0.88%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 186.68 187.11 186.05 187.02 279,956 +1.63(+0.88%)
May 23, 2024 188.50 188.50 185.09 185.39 1,138,837 -2.64(-1.40%)
May 22, 2024 189.13 189.53 187.52 188.03 219,297 -1.60(-0.84%)
May 21, 2024 189.50 189.85 189.11 189.63 255,016 -0.23(-0.12%)
May 20, 2024 190.19 190.81 189.71 189.86 223,584 -0.22(-0.12%)
May 17, 2024 189.85 190.15 189.56 190.08 293,687 +0.11(+0.06%)
May 16, 2024 190.85 191.47 189.89 189.97 325,222 -1.14(-0.60%)
May 15, 2024 191.59 191.93 190.52 191.11 294,497 +0.94(+0.49%)
May 14, 2024 190.21 191.00 189.33 190.17 911,734 +1.68(+0.89%)
May 13, 2024 189.22 190.03 188.43 188.49 198,235 +0.30(+0.16%)
May 10, 2024 188.86 189.26 187.74 188.19 191,677 -0.33(-0.18%)
May 09, 2024 186.71 188.67 186.44 188.52 200,458 +2.08(+1.12%)
May 08, 2024 185.49 186.51 185.04 186.44 227,591 +0.18(+0.10%)
May 07, 2024 186.59 187.40 186.16 186.26 244,430 -0.19(-0.10%)
May 06, 2024 185.68 186.50 185.34 186.45 844,377 +2.21(+1.20%)
May 03, 2024 185.02 185.75 183.61 184.24 207,012 +1.46(+0.80%)
May 02, 2024 182.13 183.05 180.57 182.78 296,593 +2.29(+1.27%)
May 01, 2024 180.35 183.34 179.82 180.49 479,464 +0.13(+0.07%)
Apr 30, 2024 182.79 182.85 180.26 180.36 250,762 -3.26(-1.78%)
Apr 29, 2024 183.04 183.96 182.93 183.62 398,816 +1.16(+0.64%)
Apr 26, 2024 182.12 183.10 181.72 182.46 289,012 +0.68(+0.37%)
Apr 25, 2024 181.58 182.29 179.99 181.78 234,750 -1.21(-0.66%)
Apr 24, 2024 182.95 183.35 181.80 182.99 648,284 +0.04(+0.02%)
Apr 23, 2024 181.05 183.60 180.63 182.95 568,095 +2.04(+1.13%)
Apr 22, 2024 179.98 181.95 178.85 180.91 320,922 +1.67(+0.93%)
Apr 19, 2024 177.59 179.48 177.59 179.24 646,495 +1.44(+0.81%)
Apr 18, 2024 178.32 179.61 177.15 177.80 387,784 +0.15(+0.08%)
Apr 17, 2024 179.83 180.11 177.52 177.65 414,605 -1.00(-0.56%)
Apr 16, 2024 179.03 179.63 177.50 178.65 545,177 -1.19(-0.66%)
Apr 15, 2024 182.89 183.75 179.17 179.84 742,329 -1.93(-1.06%)
Apr 12, 2024 183.66 184.21 181.10 181.77 421,149 -2.62(-1.42%)
Apr 11, 2024 185.03 185.25 183.11 184.39 278,491 -0.13(-0.07%)
Apr 10, 2024 185.73 186.33 183.63 184.52 382,747 -4.42(-2.34%)
Apr 09, 2024 189.18 189.78 187.53 188.94 265,977 +0.43(+0.23%)
Apr 08, 2024 188.47 189.23 188.00 188.51 831,528 +0.88(+0.47%)
Apr 05, 2024 186.62 188.16 186.30 187.63 499,496 +1.01(+0.54%)
Apr 04, 2024 189.88 190.19 186.11 186.62 283,379 -1.74(-0.92%)
Apr 03, 2024 187.37 188.65 187.20 188.36 441,568 +0.76(+0.41%)
Apr 02, 2024 188.95 188.98 186.85 187.60 1,143,840 -2.55(-1.34%)
Apr 01, 2024 192.07 192.21 190.04 190.15 510,323 -1.73(-0.90%)
Mar 28, 2024 191.07 191.94 191.94 191.88 368,242 +0.98(+0.51%)
Mar 27, 2024 188.09 190.94 188.09 190.90 481,572 +3.88(+2.07%)
Mar 26, 2024 188.16 188.38 186.99 187.02 533,494 -0.25(-0.13%)
Mar 25, 2024 187.62 188.48 187.21 187.27 409,377 +0.18(+0.10%)
Mar 22, 2024 189.30 189.40 187.05 187.09 394,456 -1.99(-1.05%)
Mar 21, 2024 187.78 189.40 187.72 189.08 380,300 +2.17(+1.16%)
Mar 20, 2024 183.91 187.35 183.46 186.91 381,125 +2.68(+1.45%)
Mar 19, 2024 182.59 184.38 182.59 184.23 283,822 +1.38(+0.76%)
Mar 18, 2024 183.49 183.88 182.68 182.85 761,784 -0.43(-0.23%)
Mar 15, 2024 182.67 184.23 182.17 183.28 351,979 +0.26(+0.14%)
Mar 14, 2024 185.08 185.26 181.79 183.02 271,793 -2.41(-1.30%)
Mar 13, 2024 184.64 186.08 184.57 185.43 272,052 +0.79(+0.43%)
Mar 12, 2024 184.25 185.15 183.45 184.64 271,979 +0.25(+0.14%)
Mar 11, 2024 184.19 184.88 183.31 184.39 319,974 -0.29(-0.16%)
Mar 08, 2024 185.87 187.05 184.35 184.68 330,902 -0.27(-0.14%)
Mar 07, 2024 184.54 185.61 184.46 184.95 405,537 +1.50(+0.82%)
Mar 06, 2024 183.82 184.08 182.62 183.44 1,233,382 +0.63(+0.34%)
Mar 05, 2024 182.09 183.91 181.95 182.82 384,701 +0.10(+0.05%)
Mar 04, 2024 182.95 183.97 182.60 182.72 679,672 +0.19(+0.10%)
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.