Vanguard Small-Cap Value ETF (VBR)
202.39
+2.96
(+1.48%)
USD |
NYSEARCA |
Nov 05, 16:00
202.67
+0.28
(+0.14%)
After-Hours: 18:14
VBR Price: 202.39 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 17, 2024 | 205.17 | 205.29 | 203.96 | 204.95 | 262264.0 |
| Oct 16, 2024 | 203.91 | 205.33 | 203.29 | 204.91 | 353666.0 |
| Oct 15, 2024 | 202.06 | 204.77 | 201.69 | 202.36 | 524485.0 |
| Oct 14, 2024 | 200.86 | 202.30 | 200.00 | 202.14 | 570524.0 |
| Oct 11, 2024 | 198.17 | 200.92 | 198.17 | 200.84 | 227970.0 |
| Oct 10, 2024 | 197.78 | 198.06 | 196.75 | 197.77 | 324241.0 |
| Oct 09, 2024 | 197.84 | 199.65 | 197.45 | 198.75 | 372905.0 |
| Oct 08, 2024 | 198.14 | 198.66 | 197.13 | 197.90 | 290661.0 |
| Oct 07, 2024 | 198.84 | 198.84 | 196.90 | 198.08 | 439537.0 |
| Oct 04, 2024 | 199.52 | 200.10 | 197.94 | 199.54 | 417958.0 |
| Oct 03, 2024 | 197.45 | 198.09 | 196.01 | 197.36 | 437859.0 |
| Oct 02, 2024 | 198.59 | 199.69 | 197.63 | 198.37 | 257363.0 |
| Oct 01, 2024 | 200.54 | 200.54 | 197.56 | 198.98 | 996107.0 |
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
205.05
Maximum
Oct 18 2024
158.49
Average
165.40
Median
Jun 30 2023