Vanguard Small-Cap Value ETF (VBR)
184.30
+1.52
(+0.83%)
USD |
NYSEARCA |
May 03, 16:00
184.30
0.00 (0.00%)
After-Hours: 20:00
VBR Price: 184.30 for May 3, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 02, 2024 | 182.13 | 183.05 | 180.57 | 182.78 | 296593.0 |
| May 01, 2024 | 180.35 | 183.34 | 179.82 | 180.49 | 479464.0 |
| Apr 30, 2024 | 182.79 | 182.85 | 180.26 | 180.36 | 250730.0 |
| Apr 29, 2024 | 183.04 | 183.96 | 182.93 | 183.62 | 398816.0 |
| Apr 26, 2024 | 182.12 | 183.10 | 181.72 | 182.46 | 289001.0 |
| Apr 25, 2024 | 181.58 | 182.29 | 179.99 | 181.78 | 234750.0 |
| Apr 24, 2024 | 182.95 | 183.35 | 181.80 | 182.99 | 648284.0 |
| Apr 23, 2024 | 181.05 | 183.60 | 180.63 | 182.95 | 568100.0 |
| Apr 22, 2024 | 179.98 | 181.95 | 178.85 | 180.91 | 320912.0 |
| Apr 19, 2024 | 177.59 | 179.48 | 177.59 | 179.24 | 646333.0 |
| Apr 18, 2024 | 178.32 | 179.61 | 177.15 | 177.80 | 387783.0 |
| Apr 17, 2024 | 179.83 | 180.11 | 177.52 | 177.65 | 414605.0 |
| Apr 16, 2024 | 179.03 | 179.63 | 177.50 | 178.65 | 545184.0 |
| Apr 15, 2024 | 182.89 | 183.75 | 179.17 | 179.84 | 742567.0 |
| Apr 12, 2024 | 183.66 | 184.21 | 181.10 | 181.77 | 421149.0 |
| Apr 11, 2024 | 185.03 | 185.25 | 183.11 | 184.39 | 278492.0 |
| Apr 10, 2024 | 185.73 | 186.33 | 183.63 | 184.52 | 382748.0 |
| Apr 09, 2024 | 189.18 | 189.78 | 187.53 | 188.94 | 265978.0 |
| Apr 08, 2024 | 188.47 | 189.23 | 188.00 | 188.51 | 831528.0 |
| Apr 05, 2024 | 186.62 | 188.16 | 186.30 | 187.63 | 499358.0 |
| Apr 04, 2024 | 189.88 | 190.19 | 186.11 | 186.62 | 283384.0 |
| Apr 03, 2024 | 187.37 | 188.65 | 187.20 | 188.36 | 441734.0 |
| Apr 02, 2024 | 188.95 | 188.98 | 186.85 | 187.60 | 785918.0 |
| Apr 01, 2024 | 192.07 | 192.21 | 190.04 | 190.15 | 510323.0 |
| Mar 28, 2024 | 191.07 | 192.44 | 191.07 | 191.88 | 368242.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
75.80
Minimum
Mar 23 2020
191.88
Maximum
Mar 28 2024
152.02
Average
159.30
Median
Dec 23 2022