VANGUARD SMALL CAP VALUE ETF $86.30

up +0.97


17/5/2013 04:17 PM  |  NYSEARCA : VBR  |  Industries :
Type:

VBR historical data

Date Open High Low Close Volume
5/17/2013 85.64 86.33 85.64 86.30 2165
5/16/2013 85.65 85.98 85.20 85.33 853
5/15/2013 85.20 85.96 85.05 85.79 1134
5/14/2013 84.49 85.36 84.49 85.36 947
5/13/2013 84.43 84.57 84.06 84.35 1176
5/10/2013 84.10 84.54 83.96 84.52 833
5/9/2013 84.31 84.45 83.88 83.96 766
5/8/2013 83.94 84.36 83.84 84.34 1513
5/7/2013 83.43 84.12 83.30 84.12 1249
5/6/2013 82.78 83.40 82.78 83.28 3231
5/3/2013 82.62 83.22 82.15 82.76 3142
5/2/2013 81.02 81.72 80.92 81.62 609
5/1/2013 82.00 82.12 80.66 80.70 2624
4/30/2013 81.74 82.22 81.38 82.22 1275
4/29/2013 81.48 81.89 81.30 81.75 1049
4/26/2013 81.26 81.51 80.84 81.14 978
4/25/2013 81.42 81.96 81.30 81.60 1198
4/24/2013 80.69 81.27 80.53 81.24 976
4/23/2013 80.18 80.64 79.78 80.63 854
4/22/2013 79.44 79.83 78.39 79.58 2927
4/19/2013 78.93 79.43 78.30 79.40 1295
4/18/2013 79.04 79.18 78.22 78.56 1454
4/17/2013 79.50 79.80 78.36 78.93 1461
4/16/2013 79.64 80.29 79.36 80.23 1171
4/15/2013 81.38 81.41 78.82 79.02 1720
4/12/2013 81.96 82.16 81.47 81.83 1184
4/11/2013 82.06 82.57 81.96 82.27 1180
4/10/2013 81.18 82.19 81.13 82.07 1197
4/9/2013 81.25 81.35 80.78 80.96 1330
4/8/2013 80.41 81.10 80.08 81.02 1222
4/5/2013 79.37 80.30 79.24 80.29 1452
4/4/2013 79.85 80.45 79.71 80.45 831
4/3/2013 81.08 81.17 79.67 79.86 1715
4/2/2013 81.91 81.95 80.77 80.98 1653
4/1/2013 82.11 82.26 81.01 81.40 2199
3/28/2013 82.10 82.37 81.85 82.15 1789
3/27/2013 81.56 82.17 81.26 82.13 790
3/26/2013 82.01 82.17 81.72 82.05 1566
3/25/2013 81.95 82.32 81.25 81.66 1981
3/22/2013 81.79 81.88 81.54 81.65 758
3/21/2013 81.54 82.02 81.30 81.48 1171
3/20/2013 81.91 82.11 81.73 82.06 1022
3/19/2013 81.85 82.01 80.88 81.45 1101
3/18/2013 81.31 81.96 81.04 81.66 2170
3/15/2013 81.90 82.11 81.68 82.01 2637
3/14/2013 81.36 81.97 81.31 81.93 1085
3/13/2013 80.89 81.26 80.70 81.14 859
3/12/2013 80.84 81.08 80.61 80.80 1737
3/11/2013 80.75 81.05 80.62 81.03 2976
3/8/2013 80.96 80.96 80.40 80.90 2758
3/7/2013 80.04 80.30 79.94 80.30 1647
3/6/2013 80.08 80.09 79.73 79.97 1782
3/5/2013 79.40 79.93 79.30 79.79 3513
3/4/2013 78.63 78.99 78.26 78.92 2380
3/1/2013 78.27 78.84 77.59 78.70 1542
2/28/2013 78.63 79.18 78.47 78.59 1025
2/27/2013 77.72 78.92 77.72 78.61 1324
2/26/2013 77.71 77.96 77.20 77.77 993
2/25/2013 79.56 79.58 77.34 77.34 1504
2/22/2013 78.55 78.99 78.48 78.99 1278
2/21/2013 78.76 78.83 77.79 78.15 1355
2/20/2013 80.40 80.40 78.85 78.93 1194
2/19/2013 79.84 80.34 79.84 80.34 1938
2/15/2013 79.61 79.84 79.50 79.68 1633
2/14/2013 79.22 79.76 79.22 79.65 945
2/13/2013 79.24 79.48 79.10 79.40 914
2/12/2013 78.71 79.13 78.65 79.10 2133
2/11/2013 78.60 78.63 78.30 78.62 2204
2/8/2013 78.18 78.61 78.18 78.57 1134
2/7/2013 78.18 78.23 77.54 78.03 1484
2/6/2013 77.40 78.18 77.30 78.18 1977
2/5/2013 77.58 77.92 77.45 77.76 1542
2/4/2013 77.63 77.81 77.03 77.17 1461
2/1/2013 77.87 78.23 77.68 78.03 1401
1/31/2013 76.82 77.43 76.75 77.34 1079
1/30/2013 77.18 77.53 76.72 76.91 1229
1/29/2013 77.49 77.60 77.32 77.57 1727
1/28/2013 77.49 77.56 76.92 77.42 2387
1/25/2013 77.34 77.34 76.86 77.21 1866
1/24/2013 76.83 77.28 76.66 76.90 1299
1/23/2013 76.92 76.93 76.71 76.75 1450
1/22/2013 76.30 76.91 76.29 76.91 2076
1/18/2013 76.07 76.30 75.87 76.24 1393
1/17/2013 75.76 76.16 75.65 76.01 1980
1/16/2013 75.35 75.52 75.16 75.36 775
1/15/2013 74.84 75.58 74.80 75.50 1181
1/14/2013 74.98 75.34 74.96 75.22 2038
1/11/2013 75.19 75.23 74.82 75.09 1569
1/10/2013 75.38 75.43 74.93 75.22 1219
1/9/2013 75.04 75.18 74.94 75.01 1732
1/8/2013 74.97 75.13 74.60 74.82 1539
1/7/2013 75.12 75.20 74.91 75.03 2623
1/4/2013 75.13 75.52 74.83 75.38 2957
1/3/2013 74.77 75.19 74.59 74.86 2693
1/2/2013 74.65 74.82 74.07 74.72 6822
12/31/2012 71.47 72.72 71.26 72.65 4436
12/28/2012 71.55 72.01 71.30 71.37 2270
12/27/2012 71.99 72.18 71.07 71.90 2273
12/26/2012 72.55 72.58 71.99 71.99 967
12/24/2012 74.32 74.32 72.33 72.39 1500
Marketplace
Trading Center