NYSEARCA:VBR
Vanguard Small-Cap Value Index Fund ETF Price (Quote)
$190.08
+0.110 (+0.0579%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $177.15 | $191.93 | Friday, 17th May 2024 VBR stock ended at $190.08. This is 0.0579% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 0.311% from a day low at $189.56 to a day high of $190.15. |
90 days | $177.15 | $192.44 | |
52 weeks | $148.77 | $192.44 |
Date | Open | High | Low | Close | Volume |
Aug 02, 2023 | $172.57 | $172.97 | $171.65 | $172.49 | 354 168 |
Aug 01, 2023 | $173.68 | $174.28 | $172.75 | $174.09 | 357 977 |
Jul 31, 2023 | $174.02 | $174.68 | $173.67 | $174.39 | 279 013 |
Jul 28, 2023 | $173.37 | $174.05 | $172.71 | $173.45 | 249 437 |
Jul 27, 2023 | $174.81 | $174.81 | $171.38 | $171.81 | 356 358 |
Jul 26, 2023 | $172.49 | $174.11 | $172.40 | $173.69 | 415 152 |
Jul 25, 2023 | $172.48 | $173.42 | $172.06 | $172.50 | 240 331 |
Jul 24, 2023 | $171.70 | $173.19 | $171.42 | $172.59 | 376 559 |
Jul 21, 2023 | $173.23 | $173.23 | $171.65 | $171.66 | 282 975 |
Jul 20, 2023 | $173.22 | $173.24 | $171.59 | $172.59 | 349 684 |
Jul 19, 2023 | $172.46 | $173.14 | $171.87 | $173.02 | 439 548 |
Jul 18, 2023 | $169.91 | $172.20 | $169.78 | $171.90 | 341 399 |
Jul 17, 2023 | $168.50 | $170.11 | $168.10 | $169.75 | 428 289 |
Jul 14, 2023 | $170.55 | $170.55 | $167.70 | $168.68 | 551 089 |
Jul 13, 2023 | $170.08 | $170.57 | $169.28 | $170.39 | 379 141 |
Jul 12, 2023 | $170.28 | $170.65 | $169.32 | $169.43 | 317 402 |
Jul 11, 2023 | $166.76 | $168.46 | $166.66 | $168.24 | 318 305 |
Jul 10, 2023 | $164.26 | $166.71 | $164.26 | $166.25 | 321 732 |
Jul 07, 2023 | $162.72 | $165.94 | $162.61 | $164.47 | 299 722 |
Jul 06, 2023 | $163.10 | $163.16 | $161.12 | $162.75 | 425 992 |
Jul 05, 2023 | $165.51 | $165.68 | $164.28 | $164.64 | 367 277 |
Jul 03, 2023 | $165.18 | $166.72 | $165.13 | $166.37 | 241 071 |
Jun 30, 2023 | $166.13 | $166.15 | $164.77 | $165.40 | 319 950 |
Jun 29, 2023 | $162.91 | $164.83 | $162.85 | $164.74 | 352 972 |
Jun 28, 2023 | $162.46 | $162.59 | $161.27 | $162.59 | 342 517 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use VBR stock historical prices to predict future price movements?
Trend Analysis: Examine the VBR stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the VBR stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.