Indicators

Smallcap Value ETF Vanguard (NY: VBR )

187.90 +2.49 (+1.34%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	36.82	37.05	36.82	37.00	8,160	+0.13(+0.37%)
May 27, 2004	37.00	37.06	36.70	36.87	14,849	+0.14(+0.39%)
May 26, 2004	36.68	36.79	36.68	36.73	9,364	+0.44(+1.22%)
May 25, 2004	35.81	36.28	35.81	36.28	3,344	+0.47(+1.31%)
May 24, 2004	35.67	35.81	35.66	35.81	1,471	+0.36(+1.01%)
May 21, 2004	35.39	35.45	35.35	35.45	1,203	+0.26(+0.74%)
May 20, 2004	35.19	35.19	35.19	35.19	535	+0.13(+0.38%)
May 19, 2004	35.71	35.71	35.06	35.06	6,956	-0.03(-0.09%)
May 18, 2004	34.99	35.10	34.99	35.09	802	+0.22(+0.64%)
May 17, 2004	34.80	34.95	34.61	34.86	6,421	-0.43(-1.23%)
May 14, 2004	35.28	35.54	35.21	35.30	1,605	-0.02(-0.06%)
May 13, 2004	35.39	35.50	35.30	35.32	5,484	-0.10(-0.27%)
May 12, 2004	35.17	35.42	34.68	35.42	2,675	+0.25(+0.72%)
May 11, 2004	35.17	35.34	35.15	35.16	3,745	+0.29(+0.84%)
May 10, 2004	34.65	35.01	34.56	34.87	7,223	-0.56(-1.58%)
May 07, 2004	36.32	36.32	35.43	35.43	6,956	-1.02(-2.81%)
May 06, 2004	36.46	36.54	36.18	36.46	4,013	-0.36(-0.97%)
May 05, 2004	36.92	37.05	36.82	36.82	4,280	-0.29(-0.79%)
May 04, 2004	36.74	37.11	36.73	37.11	1,872	+0.58(+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.