$101.81 +0.62 (%) Vn Sm-Cp Val Id Shs ETF - NYSEARCA

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VBR historical data

Date Open High Low Close Volume
8/28/2015100.86102.06100.78101.81354,879
8/27/201599.97101.6199.42101.19517,344
8/26/201597.5299.0896.4898.94532,726
8/25/2015100.19100.9796.5696.56675,668
8/24/201597.02100.6494.0097.70887,982
8/21/2015102.53102.90101.31101.31504,632
8/20/2015104.71104.71103.29103.36264,771
8/19/2015106.09106.27105.00105.61326,622
8/18/2015107.05107.17106.49106.65142,060
8/17/2015106.13107.28105.60107.17136,303
8/14/2015105.56106.40105.45106.35208,582
8/13/2015105.84106.06105.34105.62117,181
8/12/2015105.37105.97104.20105.79200,683
8/11/2015106.10106.41105.54105.99289,590
8/10/2015105.84106.90105.84106.83169,928
8/7/2015105.50105.77104.91105.34230,953
8/6/2015106.55106.85105.07105.82189,064
8/5/2015106.58107.53106.18106.54931,310
8/4/2015106.39106.97105.96106.21195,997
8/3/2015106.70106.75105.80106.33192,891
7/31/2015106.65107.30106.50106.79161,014
7/30/2015106.13106.58105.70106.45121,127
7/29/2015105.24106.53105.10106.38157,081
7/28/2015104.63105.35103.75105.25390,808
7/27/2015104.75104.83104.05104.25380,884
7/24/2015106.47106.56105.01105.14185,495
7/23/2015107.48107.56106.19106.36159,702
7/22/2015107.10107.51106.88107.38132,707
7/21/2015107.86108.32107.09107.26116,920
7/20/2015108.37108.45107.70107.83258,974
7/17/2015109.07109.07108.08108.34102,204
7/16/2015109.17109.24108.70108.9993,537
7/15/2015109.17109.19108.42108.56142,917
7/14/2015108.65109.30108.57109.19114,468
7/13/2015108.32108.80108.20108.69230,074
7/10/2015107.55107.95107.30107.72219,327
7/9/2015107.37107.64106.35106.49242,545
7/8/2015107.22107.52105.90106.38276,009
7/7/2015107.76108.11106.14107.96915,303
7/6/2015107.24108.22107.10107.71152,866
7/2/2015108.54108.81107.72108.00246,498
7/1/2015108.36108.90107.91108.331,473,650
6/30/2015108.70108.70107.59107.81235,349
6/29/2015109.63109.89107.71107.78259,076
6/26/2015110.39110.61109.89110.3596,986
6/25/2015110.87110.96110.01110.28155,932
6/24/2015111.42111.59110.55110.62320,356
6/23/2015111.27111.60111.22111.58131,060
6/22/2015111.36111.45111.06111.26107,600
6/19/2015110.91111.15110.62110.76133,568
6/18/2015110.22111.18110.18110.87187,935
6/17/2015110.30110.45109.53109.90140,827
6/16/2015109.20110.13109.20110.02607,199
6/15/2015109.32109.50108.41109.37118,949
6/12/2015110.09110.20109.75109.94123,269
6/11/2015110.34110.54110.09110.38147,210
6/10/2015109.27110.42109.27110.08179,055
6/9/2015108.92109.04108.31108.651,402,440
6/8/2015109.51109.62108.76108.86114,535
6/5/2015109.15109.62108.34109.58119,490
6/4/2015109.87110.05109.11109.21166,525
6/3/2015109.99110.67109.66110.37402,595
6/2/2015109.15110.18108.99109.78295,586
6/1/2015109.86109.95108.85109.55181,553
5/29/2015110.11110.11109.03109.46153,832
5/28/2015109.95110.07109.45109.99128,208
5/27/2015109.37110.18108.92110.13141,440
5/26/2015110.01110.01108.80109.10184,529
5/22/2015110.54110.68110.08110.35119,074
5/21/2015110.66110.98110.37110.69117,875
5/20/2015110.63110.95110.25110.66178,713
5/19/2015110.55110.63110.18110.51159,873
5/18/2015109.63110.76109.50110.70140,018
5/15/2015109.74109.84109.35109.82157,337
5/14/2015109.26109.82109.01109.78175,211
5/13/2015108.96109.16108.45108.76109,725
5/12/2015108.55108.88107.60108.65158,425
5/11/2015108.76109.37108.61108.81105,796
5/8/2015108.89109.19108.68108.8085,954
5/7/2015107.62108.22107.24107.93211,705
5/6/2015108.03108.22107.16107.791,627,680
5/5/2015109.11109.35107.55107.80787,967
5/4/2015108.85109.54108.70109.15135,799
5/1/2015108.30108.84107.99108.74215,107
4/30/2015109.05109.20107.66107.98341,830
4/29/2015109.80110.00109.34109.54143,603
4/28/2015109.37110.16108.93110.16450,840
4/27/2015110.63110.93109.25109.51200,448
4/24/2015110.77110.78110.21110.34136,046
4/23/2015110.03110.90110.03110.65136,302
4/22/2015109.85110.20109.16110.13156,267
4/21/2015110.02110.46109.68109.80156,796
4/20/2015109.67110.28109.57110.02213,504
4/17/2015110.19110.19108.75109.15352,989
4/16/2015110.80110.89110.30110.59173,813
4/15/2015110.60111.26110.46110.85312,466
4/14/2015110.04110.34109.41110.14159,120
4/13/2015110.38110.52110.02110.02299,322
4/10/2015110.11110.32109.92110.20222,290
4/9/2015110.05110.20109.09109.85236,953
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!