$107.81 +0.03 (%) Vn Sm-Cp Val Id Shs ETF - NYSEARCA

Jun. 30, 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
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
4/8/2015109.87110.27109.47110.06327,315
4/7/2015110.29110.40109.57109.57189,558
4/6/2015109.67110.51109.18110.40354,060
4/2/2015109.27110.10109.16109.67176,288
4/1/2015109.27109.30108.34109.161,594,240
3/31/2015109.24110.10108.97109.40188,763
3/30/2015108.59109.82108.59109.61130,975
3/27/2015107.65108.17107.50108.05143,767
3/26/2015107.87108.14107.29107.63238,424
3/25/2015109.94110.01107.97107.99281,984
3/24/2015110.06110.22109.80109.86253,650
3/23/2015110.14110.57110.10110.14172,532
3/20/2015109.50110.24109.33110.09154,492
3/19/2015109.00109.17108.61108.95174,415
3/18/2015107.90109.58107.74109.26136,026
3/17/2015107.64108.22107.46108.14195,270
3/16/2015107.50107.90107.36107.84137,390
3/13/2015107.59107.59106.07107.02138,367
3/11/2015105.67106.13105.25106.00134,039
3/10/2015106.08106.08105.36105.40239,702
3/9/2015106.62106.98106.58106.80132,515
3/6/2015107.27107.69106.33106.46211,318
3/5/2015108.09108.09107.37107.76166,265
3/4/2015107.94108.00107.28107.89241,792
3/3/2015108.63108.63107.95108.30179,031
3/2/2015108.16108.88108.12108.80207,248
2/27/2015108.39108.54108.07108.07150,675
2/26/2015108.44108.67108.15108.52183,734
2/25/2015108.47108.77108.26108.51143,758
2/24/2015108.36108.78108.21108.59158,762
2/23/2015108.07108.27107.49108.27158,740
2/20/2015107.65108.28106.86108.27163,438
2/19/2015107.60108.04107.35107.80247,339
2/18/2015107.42107.84107.23107.80212,421
2/17/2015107.51107.77107.03107.60297,482
2/13/2015107.00107.49106.85107.43193,746
2/12/2015106.39106.94106.23106.87153,987
2/11/2015105.84106.10105.27105.82132,490
2/10/2015105.97106.08104.85105.92207,810
2/9/2015105.70106.21105.20105.39164,248
2/6/2015106.43106.76105.66105.92181,682
2/5/2015105.28106.32105.11106.21202,986
  • 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!