VBR - Vanguard Small-Cap Value Index Fund ETF Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 18, 2020137.21137.65136.33136.97136.97262,700
Feb 14, 2020137.99138.01137.02137.54137.54184,300
Feb 13, 2020137.04137.98136.85137.80137.80216,100
Feb 12, 2020137.59137.97137.31137.72137.72211,900
Feb 11, 2020136.40137.50136.30136.89136.89221,100
Feb 10, 2020135.15135.79134.98135.79135.79329,300
Feb 07, 2020136.20136.38134.99135.31135.31206,200
Feb 06, 2020137.86138.19136.70136.76136.76255,600
Feb 05, 2020136.33137.48136.23137.31137.31407,100
Feb 04, 2020135.08135.59134.88135.00135.00239,400
Feb 03, 2020133.10134.30133.10133.58133.58450,800
Jan 31, 2020134.50134.50132.09132.45132.45309,800
Jan 30, 2020133.99135.08133.41135.00135.00373,000
Jan 29, 2020135.85136.09134.85134.85134.85221,800
Jan 28, 2020135.21135.81134.79135.47135.47302,300
Jan 27, 2020134.38135.06133.98134.31134.31274,900
Jan 24, 2020138.08138.08135.38136.25136.25254,100
Jan 23, 2020137.27138.09136.08137.85137.85345,100
Jan 22, 2020138.03138.34137.30137.53137.53221,600
Jan 21, 2020138.29138.43137.51137.61137.61564,000
Jan 17, 2020139.39139.41138.56138.70138.70249,300
Jan 16, 2020138.23139.05138.23139.04139.04419,600
Jan 15, 2020136.97137.99136.91137.45137.45280,900
Jan 14, 2020136.54137.60136.32137.09137.09751,800
Jan 13, 2020135.81136.80135.42136.80136.80295,100
Jan 10, 2020136.26136.35135.30135.65135.65290,300
Jan 09, 2020136.54136.63135.81136.05136.05249,200
Jan 08, 2020135.80136.46135.57135.94135.94224,900
Jan 07, 2020135.94136.23135.54135.73135.73236,000
Jan 06, 2020135.61136.38135.12136.26136.26390,600
Jan 03, 2020135.63136.57135.37136.39136.39308,600
Jan 02, 2020137.72137.75135.78136.88136.88575,800
Dec 31, 2019136.55137.46136.44137.07137.07364,600
Dec 30, 2019137.13137.18136.31136.74136.74393,600
Dec 27, 2019137.57137.62136.58136.84136.84296,900
Dec 26, 2019137.28137.39136.85137.23137.23198,000
Dec 24, 2019137.12137.34136.82136.96136.96135,900
Dec 24, 20191.016 Dividend
Dec 23, 2019138.55138.75137.72138.02137.00368,800
Dec 20, 2019137.98138.55137.75138.15137.13240,900
Dec 19, 2019137.41137.73137.21137.66136.65270,000
Dec 18, 2019137.30137.50136.81137.35136.34313,000
Dec 17, 2019136.49137.00136.29136.97135.96246,600
Dec 16, 2019136.24136.82136.01136.29135.29440,400
Dec 13, 2019136.27136.63134.90135.41134.41264,900
Dec 12, 2019134.85136.65134.69136.16135.16312,800
Dec 11, 2019134.83134.90134.34134.81133.82225,500
Dec 10, 2019134.62134.91134.32134.68133.69241,800
Dec 09, 2019134.86135.12134.68134.70133.71235,200
Dec 06, 2019134.61135.40134.61134.86133.87300,800
Dec 05, 2019133.43133.68133.04133.48132.50296,100
Dec 04, 2019133.06134.11133.00133.41132.43247,800
Dec 03, 2019132.27132.51131.34132.42131.45282,400
Dec 02, 2019134.67134.67133.32133.44132.46388,300
Nov 29, 2019135.23135.31134.31134.35133.36121,300
Nov 27, 2019135.08135.41134.81135.41134.41242,800
Nov 26, 2019134.51134.92134.07134.63133.64271,500
Nov 25, 2019133.18134.66133.09134.47133.48343,900
Nov 22, 2019132.68132.84132.11132.72131.74405,800
Nov 21, 2019133.21133.39132.05132.28131.31250,100
Nov 20, 2019133.26133.70132.16133.03132.05230,300
Nov 19, 2019134.12134.12133.29133.71132.73211,500
Nov 18, 2019133.95133.95133.44133.79132.81247,400
Nov 15, 2019134.26134.47133.64134.13133.14236,500
Nov 14, 2019133.16133.84132.99133.57132.59204,100
Nov 13, 2019133.12133.63132.59133.24132.26227,900
Nov 12, 2019134.10134.53133.60133.75132.77203,700
Nov 11, 2019133.54134.26133.54133.96132.97205,300
Nov 08, 2019133.75134.27133.27134.27133.28200,700
Nov 07, 2019134.69135.34133.75134.04133.05272,700
Nov 06, 2019134.35134.35133.43133.94132.95284,000
Nov 05, 2019134.59135.37134.25134.41133.42391,900
Nov 04, 2019133.99134.42133.71134.30133.31309,600
Nov 01, 2019131.82133.05131.82133.03132.05349,900
Oct 31, 2019131.71131.71130.21131.10130.13277,100
Oct 30, 2019132.39132.39131.21132.04131.07226,800
Oct 29, 2019131.56132.70131.36132.40131.43290,200
Oct 28, 2019131.58132.53131.58131.83130.86263,700
Oct 25, 2019130.24131.35130.01131.03130.07210,400
Oct 24, 2019131.13131.17129.70130.39129.43406,000
Oct 23, 2019130.38130.78130.00130.78129.82232,100
Oct 22, 2019130.25130.99129.58130.30129.34298,600
Oct 21, 2019129.77130.49129.77130.02129.06211,600
Oct 18, 2019128.67129.20128.18128.95128.00190,000
Oct 17, 2019128.51129.12128.18129.05128.10249,300
Oct 16, 2019127.73128.54127.63127.92126.98532,800
Oct 15, 2019127.23128.41126.73127.95127.01263,500
Oct 14, 2019127.00127.01126.16126.79125.86168,800
Oct 11, 2019126.63128.43126.63127.23126.29250,800
Oct 10, 2019124.50125.60124.50125.04124.12609,100
Oct 09, 2019124.60124.92123.78124.32123.40333,500
Oct 08, 2019124.87124.87123.61123.74122.83342,700
Oct 07, 2019125.98126.70125.48125.75124.82270,500
Oct 04, 2019125.30126.32124.70126.32125.39226,800
Oct 03, 2019124.48125.06122.99125.05124.13292,900
Oct 02, 2019125.71125.71123.92124.71123.79342,700
Oct 01, 2019129.33130.06126.24126.50125.57494,100
Sep 30, 2019128.67129.33128.43128.85127.90253,400
Sep 27, 2019129.47129.94127.94128.41127.46270,600
Sep 26, 2019129.82129.82128.65129.08128.13259,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...