NYSEARCA:VBR
Vanguard Small-Cap Value Index Fund ETF Price (Quote)
$180.49
+0.130 (+0.0721%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $177.15 | $192.21 | Wednesday, 1st May 2024 VBR stock ended at $180.49. This is 0.0721% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.96% from a day low at $179.82 to a day high of $183.34. |
| 90 days | $173.32 | $192.44 | |
| 52 weeks | $148.77 | $192.44 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $180.35 | $183.34 | $179.82 | $180.49 | 474 729 |
| Apr 30, 2024 | $182.79 | $182.85 | $180.27 | $180.36 | 250 730 |
| Apr 29, 2024 | $183.04 | $183.96 | $182.93 | $183.62 | 258 155 |
| Apr 26, 2024 | $182.12 | $183.10 | $181.89 | $182.46 | 286 990 |
| Apr 25, 2024 | $181.58 | $182.29 | $179.99 | $181.78 | 234 750 |
| Apr 24, 2024 | $182.95 | $183.35 | $181.80 | $182.99 | 234 666 |
| Apr 23, 2024 | $181.05 | $183.60 | $180.63 | $182.95 | 568 092 |
| Apr 22, 2024 | $179.98 | $181.95 | $178.85 | $180.91 | 320 904 |
| Apr 19, 2024 | $177.59 | $179.48 | $177.59 | $179.24 | 646 287 |
| Apr 18, 2024 | $178.32 | $179.61 | $177.15 | $177.80 | 316 251 |
| Apr 17, 2024 | $179.83 | $180.11 | $177.52 | $177.65 | 284 549 |
| Apr 16, 2024 | $179.03 | $179.63 | $177.50 | $178.65 | 545 175 |
| Apr 15, 2024 | $182.89 | $183.75 | $179.17 | $179.84 | 545 682 |
| Apr 12, 2024 | $183.66 | $184.21 | $181.10 | $181.77 | 360 940 |
| Apr 11, 2024 | $185.03 | $185.25 | $183.11 | $184.39 | 277 963 |
| Apr 10, 2024 | $185.73 | $186.33 | $183.63 | $184.52 | 382 448 |
| Apr 09, 2024 | $189.18 | $189.78 | $187.53 | $188.94 | 260 139 |
| Apr 08, 2024 | $188.47 | $189.20 | $188.02 | $188.51 | 346 350 |
| Apr 05, 2024 | $186.62 | $188.16 | $186.30 | $187.63 | 499 358 |
| Apr 04, 2024 | $189.88 | $190.19 | $186.12 | $186.62 | 283 257 |
| Apr 03, 2024 | $187.37 | $188.65 | $187.30 | $188.36 | 371 623 |
| Apr 02, 2024 | $188.95 | $188.98 | $186.85 | $187.60 | 785 916 |
| Apr 01, 2024 | $192.07 | $192.21 | $190.04 | $190.15 | 446 709 |
| Mar 28, 2024 | $191.07 | $192.44 | $191.07 | $191.88 | 360 428 |
| Mar 27, 2024 | $188.09 | $190.94 | $188.09 | $190.90 | 481 337 |
