$109.70 +0.15 (%) Vng Smll-Cp Vl Shs ETF -

Sep. 27, 2016 | 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
9/26/2016109.79110.16109.50109.55228,273
9/23/2016110.92111.23110.25110.25273,530
9/22/2016110.25111.24110.25111.19203,272
9/21/2016108.47109.69108.26109.69191,365
9/20/2016109.03109.08108.01108.01205,699
9/19/2016108.90110.00108.79109.32165,362
9/16/2016108.43108.67108.02108.57317,783
9/15/2016107.75109.05107.57108.87199,044
9/14/2016108.22108.63107.50107.74200,335
9/13/2016109.39109.52107.58108.05359,051
9/12/2016108.48110.29108.27110.14526,534
9/9/2016111.60111.60109.00109.02380,133
9/8/2016112.52112.66112.15112.45215,324
9/7/2016111.99112.63111.81112.631,133,670
9/6/2016112.22112.26111.40112.01527,515
9/2/2016111.34111.99111.21111.99211,226
9/1/2016111.06111.26109.91110.81204,200
8/31/2016111.34111.63110.36111.00197,538
8/30/2016111.54111.73110.99111.37175,816
8/29/2016110.82111.68110.82111.38150,460
8/26/2016111.31111.93110.11110.64255,553
8/25/2016110.61111.41110.60111.13177,359
8/24/2016111.52111.61110.61110.81190,644
8/23/2016111.36111.94111.36111.67287,440
8/22/2016110.65111.04110.40111.04258,701
8/19/2016110.76111.05110.52110.97240,574
8/18/2016110.31111.11110.31111.06183,955
8/17/2016110.32110.44109.60110.22228,143
8/16/2016111.09111.09110.31110.40253,283
8/15/2016110.54111.49110.50111.28275,548
8/12/2016110.35110.64109.92110.26244,101
8/11/2016110.44110.67110.08110.47278,073
8/10/2016110.68110.74109.91110.08245,596
8/9/2016110.75111.00110.50110.62254,792
8/8/2016110.78111.11110.57110.69206,630
8/5/2016109.92110.79109.75110.60219,687
8/4/2016109.35109.80109.21109.29195,166
8/3/2016108.46109.34108.15109.34669,844
8/2/2016109.77109.89108.14108.42470,631
8/1/2016110.23110.34109.46109.73317,229
7/29/2016109.79110.55109.31110.20381,323
7/28/2016109.65110.03109.30109.80163,734
7/27/2016110.30110.45109.28109.65382,389
7/26/2016109.44110.14109.37110.11364,936
7/25/2016109.63109.79109.17109.48215,719
7/22/2016109.13109.89108.93109.79165,244
7/21/2016109.51109.99108.92109.10429,781
7/20/2016109.20109.80108.65109.58312,364
7/19/2016109.26109.37108.70109.06259,276
7/18/2016109.29109.62108.92109.38355,274
7/15/2016109.40109.71109.03109.29505,905
7/14/2016109.65109.75109.03109.03489,558
7/13/2016109.40109.52108.45108.85357,622
7/12/2016108.28109.38108.17108.98553,925
7/11/2016107.20107.78107.14107.52244,177
7/8/2016105.52106.85105.52106.63395,330
7/7/2016104.85105.54104.10104.64247,602
7/6/2016103.55104.67103.30104.57680,679
7/5/2016105.17105.35103.41104.00239,913
7/1/2016105.22106.07105.20105.67630,245
6/30/2016103.66105.36103.18105.31225,102
6/29/2016102.52103.53102.36103.42250,021
6/28/2016100.67101.55100.46101.34606,008
6/27/2016101.64101.7199.1799.54648,997
6/24/2016103.30104.51102.59102.80774,993
6/23/2016106.25107.05106.25107.04190,548
6/22/2016105.70106.14105.16105.211,525,180
6/21/2016105.61105.74104.85105.43403,125
6/20/2016105.93106.34105.45105.472,098,600
6/17/2016104.33104.97103.99104.48905,995
6/16/2016103.76104.23102.75104.14259,290
6/15/2016104.44105.20104.23104.36218,297
6/14/2016104.31104.86103.60104.21191,462
6/13/2016105.92106.27104.85104.96264,866
6/10/2016106.85106.98105.93106.23222,842
6/9/2016107.79107.88107.21107.77287,274
6/8/2016107.81108.38107.77108.26175,042
6/7/2016107.43108.05107.21107.76250,292
6/6/2016106.46107.55106.36107.332,094,750
6/3/2016106.52106.58105.42106.142,283,660
6/2/2016105.72106.64105.57106.63247,588
6/1/2016105.06106.09104.80106.00236,627
5/31/2016105.49105.87105.06105.48219,318
5/27/2016104.46105.22104.46105.22144,040
5/26/2016104.84105.01104.35104.51223,807
5/25/2016104.00104.77103.92104.66172,453
5/24/2016102.66103.93102.66103.77358,031
5/23/2016102.44102.67102.02102.22551,289
5/20/2016101.59102.49101.59102.41576,350
5/19/2016101.16101.60100.30101.14293,746
5/18/2016101.53102.68101.08101.681,019,850
5/17/2016102.63103.24101.34101.74386,315
5/16/2016102.00103.14101.94102.85142,129
5/13/2016102.64102.94101.55101.82220,355
5/12/2016103.70103.75102.25102.82134,831
5/11/2016103.93104.13103.13103.16157,942
5/10/2016103.28104.17103.15104.17764,477
5/9/2016103.14103.32102.42102.89209,990
5/6/2016102.16103.17102.09103.17466,852
5/5/2016103.16103.43102.25102.48209,432
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center