Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Smallcap Value ETF Vanguard (NY: VBR )

183.35 -1.47 (-0.80%)
Official Closing Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 184.59 184.70 182.50 183.35 231,099 -1.47(-0.80%)
Jun 12, 2024 185.91 187.29 184.47 184.82 558,384 +2.31(+1.27%)
Jun 11, 2024 182.54 182.89 181.18 182.51 242,445 -0.99(-0.54%)
Jun 10, 2024 182.55 183.83 181.77 183.50 245,961 -0.07(-0.04%)
Jun 07, 2024 183.70 184.76 183.08 183.57 253,328 -1.58(-0.85%)
Jun 06, 2024 185.30 185.91 184.39 185.15 250,411 -0.55(-0.30%)
Jun 05, 2024 184.87 185.80 183.73 185.70 422,720 +1.54(+0.84%)
Jun 04, 2024 185.63 185.91 184.12 184.16 299,919 -2.61(-1.40%)
Jun 03, 2024 189.41 189.48 185.73 186.77 805,421 -1.13(-0.60%)
May 31, 2024 186.30 188.00 185.63 187.90 220,932 +2.49(+1.34%)
May 30, 2024 183.85 185.64 183.85 185.41 282,722 +2.00(+1.09%)
May 29, 2024 183.89 183.95 183.15 183.41 901,829 -2.27(-1.22%)
May 28, 2024 187.75 188.00 185.25 185.68 328,596 -1.34(-0.72%)
May 24, 2024 186.68 187.11 186.05 187.02 279,956 +1.63(+0.88%)
May 23, 2024 188.50 188.50 185.09 185.39 1,138,837 -2.64(-1.40%)
May 22, 2024 189.13 189.53 187.52 188.03 219,297 -1.60(-0.84%)
May 21, 2024 189.50 189.85 189.11 189.63 255,016 -0.23(-0.12%)
May 20, 2024 190.19 190.81 189.71 189.86 223,584 -0.22(-0.12%)
May 17, 2024 189.85 190.15 189.56 190.08 293,687 +0.11(+0.06%)
May 16, 2024 190.85 191.47 189.89 189.97 325,222 -1.14(-0.60%)
May 15, 2024 191.59 191.93 190.52 191.11 294,497 +0.94(+0.49%)
May 14, 2024 190.21 191.00 189.33 190.17 911,734 +1.68(+0.89%)
May 13, 2024 189.22 190.03 188.43 188.49 198,235 +0.30(+0.16%)
May 10, 2024 188.86 189.26 187.74 188.19 191,677 -0.33(-0.18%)
May 09, 2024 186.71 188.67 186.44 188.52 200,458 +2.08(+1.12%)
May 08, 2024 185.49 186.51 185.04 186.44 227,591 +0.18(+0.10%)
May 07, 2024 186.59 187.40 186.16 186.26 244,430 -0.19(-0.10%)
May 06, 2024 185.68 186.50 185.34 186.45 844,377 +2.21(+1.20%)
May 03, 2024 185.02 185.75 183.61 184.24 207,012 +1.46(+0.80%)
May 02, 2024 182.13 183.05 180.57 182.78 296,593 +2.29(+1.27%)
May 01, 2024 180.35 183.34 179.82 180.49 479,464 +0.13(+0.07%)
Apr 30, 2024 182.79 182.85 180.26 180.36 250,762 -3.26(-1.78%)
Apr 29, 2024 183.04 183.96 182.93 183.62 398,816 +1.16(+0.64%)
Apr 26, 2024 182.12 183.10 181.72 182.46 289,012 +0.68(+0.37%)
Apr 25, 2024 181.58 182.29 179.99 181.78 234,750 -1.21(-0.66%)
Apr 24, 2024 182.95 183.35 181.80 182.99 648,284 +0.04(+0.02%)
Apr 23, 2024 181.05 183.60 180.63 182.95 568,095 +2.04(+1.13%)
Apr 22, 2024 179.98 181.95 178.85 180.91 320,922 +1.67(+0.93%)
Apr 19, 2024 177.59 179.48 177.59 179.24 646,495 +1.44(+0.81%)
Apr 18, 2024 178.32 179.61 177.15 177.80 387,784 +0.15(+0.08%)
Apr 17, 2024 179.83 180.11 177.52 177.65 414,605 -1.00(-0.56%)
Apr 16, 2024 179.03 179.63 177.50 178.65 545,177 -1.19(-0.66%)
Apr 15, 2024 182.89 183.75 179.17 179.84 742,329 -1.93(-1.06%)
Apr 12, 2024 183.66 184.21 181.10 181.77 421,149 -2.62(-1.42%)
Apr 11, 2024 185.03 185.25 183.11 184.39 278,491 -0.13(-0.07%)
Apr 10, 2024 185.73 186.33 183.63 184.52 382,747 -4.42(-2.34%)
Apr 09, 2024 189.18 189.78 187.53 188.94 265,977 +0.43(+0.23%)
Apr 08, 2024 188.47 189.23 188.00 188.51 831,528 +0.88(+0.47%)
Apr 05, 2024 186.62 188.16 186.30 187.63 499,496 +1.01(+0.54%)
Apr 04, 2024 189.88 190.19 186.11 186.62 283,379 -1.74(-0.92%)
Apr 03, 2024 187.37 188.65 187.20 188.36 441,568 +0.76(+0.41%)
Apr 02, 2024 188.95 188.98 186.85 187.60 1,143,840 -2.55(-1.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.