U.S. Markets closed

Vanguard Small-Cap Value ETF (VBR)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
122.40+0.66 (+0.54%)
At close: 4:00PM EDT
People also watch
VTVVOEVBKVBVUG
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 2017121.81122.48121.51122.40122.40246,400
Jun 22, 2017121.54122.10121.15121.74121.74241,600
Jun 21, 2017122.74122.76121.38121.51121.51305,100
Jun 20, 2017123.49123.52122.42122.42122.42307,700
Jun 19, 2017123.56124.10123.35123.88123.88534,400
Jun 16, 2017123.13123.21122.54123.21123.21192,700
Jun 15, 2017122.97123.90122.91123.51123.51178,700
Jun 14, 2017124.66124.76123.47124.04124.04277,300
Jun 13, 2017124.26124.84123.86124.70124.70279,300
Jun 12, 2017123.87124.63123.68124.00124.00259,200
Jun 09, 2017122.92124.31122.82123.83123.83308,500
Jun 08, 2017121.40123.17121.11122.62122.62290,200
Jun 07, 2017121.74122.09121.14121.49121.49230,300
Jun 06, 2017121.37122.08120.98121.57121.57281,000
Jun 05, 2017122.61122.66121.97122.00122.00256,100
Jun 02, 2017122.71123.43122.25122.67122.67478,400
Jun 01, 2017120.81122.48120.40122.47122.47445,600
May 31, 2017120.82120.86119.11120.39120.39353,700
May 30, 2017120.90121.14120.30120.57120.57262,300
May 26, 2017121.20121.45120.78121.25121.25187,000
May 25, 2017121.81122.31121.12121.45121.45211,400
May 24, 2017121.43121.87120.93121.45121.45188,400
May 23, 2017121.15121.53120.46121.22121.22346,400
May 22, 2017120.58121.04120.30120.93120.93213,600
May 19, 2017119.47120.80119.40120.22120.22221,800
May 18, 2017119.00119.64118.36119.15119.15397,100
May 17, 2017120.14120.77119.02119.18119.181,358,700
May 16, 2017122.20122.39121.19121.79121.79272,000
May 15, 2017121.79122.63121.79122.08122.08237,100
May 12, 2017121.86122.28121.12121.34121.34205,900
May 11, 2017122.58123.08121.18122.20122.20285,900
May 10, 2017122.20123.09122.09123.00123.00318,200
May 09, 2017122.89123.03121.95122.27122.27346,100
May 08, 2017123.12123.28122.24122.75122.75303,400
May 05, 2017122.58123.29122.19123.29123.29241,700
May 04, 2017122.83122.83121.47122.22122.22409,900
May 03, 2017122.88123.11122.28122.71122.71690,800
May 02, 2017123.77124.02122.88123.25123.25320,200
May 01, 2017123.69124.16122.91123.69123.69486,000
Apr 28, 2017124.89124.93123.32123.35123.35376,900
Apr 27, 2017125.31125.41124.35124.79124.79347,200
Apr 26, 2017124.51125.74124.48125.10125.10359,000
Apr 25, 2017124.46125.10124.35124.62124.62347,800
Apr 24, 2017123.80123.92123.34123.72123.72410,200
Apr 21, 2017122.42122.59121.94122.30122.30423,800
Apr 20, 2017121.73122.68121.53122.54122.54438,100
Apr 19, 2017121.53122.14121.08121.29121.29328,900
Apr 18, 2017120.67121.25120.22121.11121.11302,100
Apr 17, 2017120.03121.14119.75121.09121.09296,800
Apr 13, 2017121.01121.20119.68119.71119.71316,100
Apr 12, 2017122.63122.63121.03121.19121.19341,600
Apr 11, 2017121.67122.79121.31122.79122.79251,700
Apr 10, 2017121.70122.67121.45121.99121.99309,300
Apr 07, 2017121.48122.05121.04121.61121.61429,300
Apr 06, 2017120.77121.96120.35121.78121.78440,800
Apr 05, 2017122.44122.97120.48120.69120.69634,100
Apr 04, 2017121.52121.99121.36121.73121.73514,000
Apr 03, 2017123.10123.22121.19121.64121.64929,700
Mar 31, 2017122.75123.34122.49122.86122.86261,000
Mar 30, 2017121.85122.77121.81122.74122.74277,100
Mar 29, 2017121.32121.88120.88121.81121.81257,800
Mar 28, 2017119.88121.46119.78121.31121.31567,500
Mar 27, 2017118.95120.37118.56120.14120.14487,200
Mar 24, 2017120.78121.23119.80120.33120.33414,700
Mar 24, 20170.477 Dividend
Mar 23, 2017120.46121.75120.23120.98120.50369,800
Mar 22, 2017120.24120.77119.64120.46119.99386,200
Mar 21, 2017123.67123.90120.41120.51120.03556,600
Mar 20, 2017123.88123.95122.93123.18122.69297,000
Mar 17, 2017123.87124.19123.39123.94123.45233,200
Mar 16, 2017124.10124.34123.51123.73123.24787,800
Mar 15, 2017122.57124.01122.43123.74123.25871,700
Mar 14, 2017122.03122.17121.08122.00121.52395,200
Mar 13, 2017122.21122.94122.19122.50122.02327,300
Mar 10, 2017122.48122.61121.40122.21121.73620,400
Mar 09, 2017122.20122.68121.19121.69121.211,502,500
Mar 08, 2017123.34123.62122.16122.22121.74521,400
Mar 07, 2017123.81123.98123.03123.12122.63370,200
Mar 06, 2017124.23124.23123.44123.97123.48759,100
Mar 03, 2017124.96125.29124.30124.81124.32408,200
Mar 02, 2017126.25126.25124.75124.90124.41355,700
Mar 01, 2017125.64126.68125.61126.38125.88347,500
Feb 28, 2017125.30125.36124.21124.24123.75484,000
Feb 27, 2017124.67125.68124.50125.63125.13636,100
Feb 24, 2017124.00124.81123.74124.81124.32289,500
Feb 23, 2017125.85126.04124.25124.81124.32393,100
Feb 22, 2017125.87125.88125.22125.55125.05582,600
Feb 21, 2017125.23126.07125.19126.04125.54347,300
Feb 17, 2017124.62124.88124.13124.88124.39313,900
Feb 16, 2017125.17125.43124.34125.02124.53509,300
Feb 15, 2017124.49125.45124.41125.28124.79379,400
Feb 14, 2017124.26124.88123.85124.82124.33437,800
Feb 13, 2017124.57124.93124.27124.42123.93590,500
Feb 10, 2017123.66124.13123.30123.95123.46328,500
Feb 09, 2017121.86123.24121.86123.10122.61518,200
Feb 08, 2017121.61121.88120.96121.86121.38390,100
Feb 07, 2017122.50122.88121.54121.94121.46320,100
Feb 06, 2017122.94123.19122.13122.42121.94405,700
Feb 03, 2017122.41123.22122.18123.10122.61776,000
Feb 02, 2017121.66122.06121.18121.53121.05509,400
*Close price adjusted for dividends and splits.
Loading more data...