Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Etf Name | Etf Symbol | Market | Stock Type |
|---|---|---|---|
| Vanguard Small Cap Value ETF | VBR | AMEX | Exchange Traded Fund |
| Price Change | Price Change % | Etf Price | Last Trade
|
|
|---|---|---|---|---|
| 0.37 | 0.20% | 183.03 | 10:00:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 182.57 | 182.26 | 183.61 | 183.03 | 182.66 |
VBR Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 182.54 | 187.2949 | 180.09 | 183.27 | 311,712 | 0.49 | 0.27% |
| 1 Month | 189.50 | 189.85 | 180.09 | 185.06 | 390,368 | -6.47 | -3.41% |
| 3 Months | 188.16 | 192.4388 | 177.15 | 185.27 | 411,754 | -5.13 | -2.73% |
| 6 Months | 179.69 | 192.4388 | 171.31 | 181.46 | 503,798 | 3.34 | 1.86% |
| 1 Year | 163.63 | 192.4388 | 148.75 | 172.82 | 475,534 | 19.40 | 11.86% |
| 3 Years | 171.25 | 192.4388 | 142.4801 | 167.74 | 518,572 | 11.78 | 6.88% |
| 5 Years | 128.87 | 192.4388 | 73.32 | 149.77 | 534,213 | 54.16 | 42.03% |
VBR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 19 Jun 2024 | 183.03 | 0.37 | 0.20% | 182.57 | 183.61 | 182.26 | 311,058 |
| 18 Jun 2024 | 182.66 | 1.55 | 0.86% | 180.85 | 182.75 | 180.33 | 286,307 |
| 15 Jun 2024 | 181.11 | -2.24 | -1.22% | 181.89 | 181.97 | 180.09 | 242,348 |
| 14 Jun 2024 | 183.35 | -1.47 | -0.80% | 184.59 | 184.70 | 182.50 | 231,095 |
| 13 Jun 2024 | 184.82 | 2.31 | 1.27% | 185.91 | 187.2949 | 184.47 | 551,369 |
| 12 Jun 2024 | 182.51 | -0.99 | -0.54% | 182.54 | 182.89 | 181.18 | 242,445 |
| 11 Jun 2024 | 183.50 | -0.07 | -0.04% | 182.55 | 183.83 | 181.77 | 238,739 |
| 08 Jun 2024 | 183.57 | -1.58 | -0.85% | 183.70 | 184.7592 | 183.08 | 249,653 |
| 07 Jun 2024 | 185.15 | -0.55 | -0.30% | 185.30 | 185.91 | 184.39 | 249,013 |
| 06 Jun 2024 | 185.70 | 1.54 | 0.84% | 184.87 | 185.80 | 183.73 | 421,106 |
| 05 Jun 2024 | 184.16 | -2.61 | -1.40% | 185.63 | 185.905 | 184.1201 | 298,028 |
| 04 Jun 2024 | 186.77 | -1.13 | -0.60% | 189.41 | 189.48 | 185.7308 | 802,773 |
| 01 Jun 2024 | 187.90 | 2.49 | 1.34% | 186.30 | 188.00 | 185.6286 | 219,919 |
| 31 May 2024 | 185.41 | 2.00 | 1.09% | 183.85 | 185.64 | 183.85 | 281,353 |
| 30 May 2024 | 183.41 | -2.27 | -1.22% | 183.89 | 183.95 | 183.15 | 899,914 |
| 29 May 2024 | 185.68 | -1.34 | -0.72% | 187.55 | 188.00 | 185.255 | 308,843 |
| 25 May 2024 | 187.02 | 1.63 | 0.88% | 186.68 | 187.1099 | 186.0474 | 278,127 |
| 24 May 2024 | 185.39 | -2.64 | -1.40% | 188.50 | 188.50 | 185.095 | 1,128,306 |
| 23 May 2024 | 188.03 | -1.60 | -0.84% | 189.13 | 189.532 | 187.52 | 217,862 |
| 22 May 2024 | 189.63 | -0.23 | -0.12% | 189.50 | 189.85 | 189.11 | 252,267 |
| 21 May 2024 | 189.86 | -0.22 | -0.12% | 190.19 | 190.8076 | 189.71 | 222,037 |
