VBR Quote, Trading Chart, Vanguard Small-Cap Value

home / stock / vbr / vbr quote

Stock Information
Company Name: Vanguard Small-Cap Value
Stock Symbol: VBR
Market: NYSE
Menu
VBR VBR Quote VBR Short VBR News VBR Articles VBR Message Board
Get VBR Alerts

News, Short Squeeze, Breakout and More Instantly...
VBR Quote
Last:$192.74
Change Percent:0.15%
Open:$194.79
Previous Close:$192.74
High:$197.2899
Low:$192.37
Volume:507,447
Last Trade Date Time:07/18/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
VBR Chart
Last Twenty Trading Days
Date:2024-07-18
Open:$194.79
Close:$192.74
High:$197.2899
Low:$192.37
Volume:507,447
Date:2024-07-17
Open:$194.89
Close:$195.08
High:$197.46
Low:$194.77
Volume:537,538
Date:2024-07-16
Open:$191.97
Close:$196.22
High:$196.27
Low:$191.755
Volume:653,133
Date:2024-07-15
Open:$190.15
Close:$190.81
High:$192.16
Low:$189.7
Volume:395,580
Date:2024-07-12
Open:$188.67
Close:$189.22
High:$190.186
Low:$188.56
Volume:535,515
Date:2024-07-11
Open:$184.5
Close:$187.4
High:$187.735
Low:$184.5
Volume:372,287
Date:2024-07-10
Open:$180.88
Close:$182.38
High:$182.41
Low:$180.7
Volume:291,991
Date:2024-07-09
Open:$180.62
Close:$180.23
High:$181.4537
Low:$179.91
Volume:595,411
Date:2024-07-08
Open:$180.86
Close:$180.78
High:$181.97
Low:$180.4527
Volume:586,846
Date:2024-07-05
Open:$181.38
Close:$179.99
High:$181.38
Low:$179.6021
Volume:314,585
Date:2024-07-04
Open:$181.83
Close:$181.58
High:$182.84
Low:$181.5
Volume:297,625
Date:2024-07-03
Open:$181.83
Close:$181.58
High:$182.84
Low:$181.5
Volume:297,625
Date:2024-07-02
Open:$180.73
Close:$181.53
High:$181.5956
Low:$180.45
Volume:637,514
Date:2024-07-01
Open:$183.01
Close:$180.57
High:$183.35
Low:$180.43
Volume:1,026,152
Date:2024-06-28
Open:$182.4
Close:$182.52
High:$183.46
Low:$181.27
Volume:293,004
Date:2024-06-27
Open:$181.36
Close:$181.5
High:$181.5
Low:$180.5154
Volume:246,186
Date:2024-06-26
Open:$181.0636
Close:$181.0835
High:$181.2824
Low:$180.3576
Volume:223,766
Date:2024-06-25
Open:$184.41
Close:$182.63
High:$184.41
Low:$181.9
Volume:508,854
Date:2024-06-24
Open:$183.54
Close:$184.61
High:$185.519
Low:$183.36
Volume:289,052
Date:2024-06-21
Open:$182.99
Close:$183.11
High:$183.14
Low:$181.63
Volume:308,719