Vanguard Small Cap Value ETF $100.10

down -0.14


24/4/2014 06:40 PM  |  NYSEARCA : VBR
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VBR historical data

Date Open High Low Close Volume
4/23/2014100.39100.75100.18100.24127,858
4/22/201499.82100.7599.66100.47123,566
4/21/201499.4299.6699.0099.66145,848
4/17/201498.8199.6698.6399.30129,660
4/16/201498.5998.9898.2098.90138,646
4/15/201497.7198.2896.4297.95137,208
4/14/201497.9998.0796.7897.45188,154
4/11/201497.5998.3496.7897.08223,203
4/10/2014100.30100.3898.0098.33193,161
4/9/201499.57100.3599.28100.34123,357
4/8/201498.7399.6998.3499.32217,124
4/7/201499.86100.1298.3398.76185,635
4/4/2014102.46102.6199.92100.25341,548
4/3/2014102.26102.32101.44101.69387,540
4/2/2014101.85102.22101.50102.16329,285
4/1/2014100.82101.67100.73101.60214,826
3/31/201499.57100.8199.37100.64165,202
3/28/201498.6799.8898.6499.00131,792
3/27/201499.0299.2298.2598.51174,609
3/26/2014100.65100.8498.8898.96162,720
3/25/2014100.53100.9099.65100.17132,608
3/24/2014101.09101.3599.51100.02746,334
3/21/2014101.11101.84100.81100.8198,643
3/20/2014100.27100.87100.00100.7775,462
3/19/2014101.01101.0499.94100.4694,347
3/18/201499.96101.0099.89100.94121,510
3/17/201499.94100.3799.7299.93116,870
3/14/201498.5599.5298.5599.18266,296
3/13/2014100.21100.3398.4798.89155,335
3/12/201499.1899.9499.0099.94175,200
3/11/2014100.68100.8699.4799.70120,571
3/10/2014100.77100.81100.01100.53129,098
3/7/2014101.28101.28100.40100.80125,008
3/6/2014100.84100.91100.54100.72114,942
3/5/2014100.57100.68100.32100.52118,602
3/4/201499.88100.8899.73100.60209,190
3/3/201498.6199.0997.9698.74185,721
2/28/201499.0599.9698.8799.36306,185
2/27/201498.4199.1698.3499.16101,507
2/26/201498.1299.0698.1298.6390,965
2/25/201498.1798.5797.7598.1293,686
2/24/201497.6898.6597.6898.06178,720
2/21/201497.5097.7497.2197.5196,323
2/20/201496.5897.3696.3597.23141,925
2/19/201497.0297.5996.3596.48186,870
2/18/201497.0097.4496.6897.31226,399
2/14/201496.1796.8495.9996.79222,889
2/13/201494.6596.4394.4396.38196,426
2/12/201495.0895.8295.0895.35174,668
2/11/201494.3195.1994.1294.95146,084
2/10/201494.0594.5093.4994.16102,468
2/7/201493.5794.1193.2093.98196,811
2/6/201492.4493.2092.2393.11132,524
2/5/201491.9492.3691.1592.08191,044
2/4/201491.9892.6591.3592.37182,509
2/3/201494.3994.5291.5191.65283,468
1/31/201494.1295.2693.7394.66148,924
1/30/201494.6995.4794.4695.07200,130
1/29/201494.4694.8693.7493.94175,187
1/28/201494.2795.0794.2795.01198,188
1/27/201495.3795.3993.6294.21651,944
1/24/201497.0097.0095.0195.11263,184
1/23/201497.9097.9097.0597.53163,014
1/22/201497.9398.3697.8898.29282,702
1/21/201498.1198.2197.4097.88139,754
1/17/201497.7397.8397.3297.48268,634
1/16/201497.7497.8997.5197.80138,950
1/15/201497.5398.0097.5397.88164,265
1/14/201496.7897.4596.5497.37129,073
1/13/201497.2997.5496.0296.36144,008
1/10/201496.9197.5096.6897.50130,822
1/9/201497.0997.1596.3296.91137,054
1/8/201496.7896.8896.1796.75219,444
1/7/201496.3197.0296.2496.68130,834
1/6/201496.9296.9696.0096.02141,592
1/3/201496.7896.8696.3396.64325,034
1/2/201497.1897.1896.0496.31309,950
12/31/201397.3797.5097.2097.37230,734
12/30/201397.1297.2196.8497.00194,539
12/27/201397.1597.1796.7496.9893,804
12/26/201397.2497.4296.8796.92130,041
12/24/201396.5997.0396.3496.8279,569
12/23/201397.9398.2897.4598.28405,995
12/20/201396.3197.5396.2597.45283,971
12/19/201396.5196.7196.1796.2496,753
12/18/201395.7396.8094.8296.80108,049
12/17/201395.7895.7895.1395.65114,154
12/16/201395.2795.8195.2095.6686,698
12/13/201394.8095.1094.3594.8583,719
12/12/201394.3694.8494.2294.51120,403
12/11/201396.0896.0894.2794.40129,746
12/10/201396.1096.6395.8395.99100,369
12/9/201396.2696.5896.0096.29127,659
12/6/201395.9796.4295.9696.1887,220
12/5/201395.2295.4294.9695.2349,933
12/4/201395.1595.9294.4995.3185,142
12/3/201395.9996.0895.1295.52126,834
12/2/201396.6896.8295.9796.07113,333
11/29/201396.9996.9996.5396.5342,171
11/27/201396.3696.6596.2296.6577,253
Trading Center