Vanguard Small-Cap Value ETF (VBR)
211.85
+0.65
(+0.31%)
USD |
NYSEARCA |
Nov 22, 09:30
VBR Price: 211.85 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 208.51 | 211.63 | 208.10 | 211.20 | 730775.0 |
| Nov 20, 2024 | 207.08 | 207.74 | 205.84 | 207.74 | 396241.0 |
| Nov 19, 2024 | 205.46 | 207.33 | 205.00 | 207.08 | 331195.0 |
| Nov 18, 2024 | 207.19 | 208.17 | 206.52 | 207.50 | 575331.0 |
| Nov 15, 2024 | 208.48 | 208.93 | 206.43 | 207.03 | 401196.0 |
| Nov 14, 2024 | 210.52 | 211.35 | 208.08 | 208.50 | 597680.0 |
| Nov 13, 2024 | 212.25 | 212.77 | 210.20 | 210.38 | 380093.0 |
| Nov 12, 2024 | 213.09 | 213.92 | 210.71 | 211.24 | 414880.0 |
| Nov 11, 2024 | 213.51 | 214.96 | 213.33 | 213.88 | 449688.0 |
| Nov 08, 2024 | 211.04 | 212.15 | 210.40 | 211.66 | 538778.0 |
| Nov 07, 2024 | 211.82 | 212.60 | 210.33 | 210.92 | 438470.0 |
| Nov 06, 2024 | 210.74 | 211.74 | 208.45 | 211.50 | 595682.0 |
| Nov 05, 2024 | 199.00 | 202.44 | 198.55 | 202.43 | 275543.0 |
| Nov 04, 2024 | 198.74 | 200.94 | 198.61 | 199.43 | 358970.0 |
| Nov 01, 2024 | 199.77 | 200.75 | 198.51 | 198.83 | 628436.0 |
| Oct 31, 2024 | 201.27 | 201.83 | 198.71 | 198.80 | 304201.0 |
| Oct 30, 2024 | 200.70 | 203.47 | 200.34 | 201.42 | 253439.0 |
| Oct 29, 2024 | 200.19 | 201.00 | 199.51 | 200.89 | 379412.0 |
| Oct 28, 2024 | 199.86 | 201.66 | 199.86 | 201.27 | 347252.0 |
| Oct 25, 2024 | 201.35 | 201.44 | 198.51 | 198.82 | 402386.0 |
| Oct 24, 2024 | 200.71 | 200.71 | 199.34 | 200.33 | 231329.0 |
| Oct 23, 2024 | 200.39 | 201.00 | 198.58 | 199.89 | 275693.0 |
| Oct 22, 2024 | 201.29 | 201.47 | 200.05 | 200.80 | 521659.0 |
| Oct 21, 2024 | 205.03 | 205.03 | 201.76 | 201.90 | 404034.0 |
| Oct 18, 2024 | 205.18 | 205.42 | 204.32 | 205.05 | 429520.0 |
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
213.88
Maximum
Nov 11 2024
159.28
Average
165.85
Median
May 17 2022