Vanguard Small-Cap Value ETF Historical Stock Prices

(ETF)
VBR 
$104.11
*  
0.65
0.62%
Get VBR Alerts
*Delayed - data as of Jul. 10, 2014  -  Find a broker to begin trading VBR now


Community Rating:
View:    VBR After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  103.30  104.51  102.90  104.11 116,792
07/09/2014 104.95 105.16 104.49 104.76 93,714
07/08/2014 105.26 105.37 104.17 104.64 125,704
07/07/2014 106.31 106.31 105.39 105.39 153,716
07/03/2014 106.36 106.59 106.2035 106.59 100,143
07/02/2014 106.3 106.5599 105.7801 105.91 182,791
07/01/2014 105.75 106.9499 105.75 106.26 295,423
06/30/2014 105 105.5 104.69 105.5 148,463
06/27/2014 104.27 105.22 104.27 105.18 106,456
06/26/2014 104.81 104.81 103.89 104.56 118,331
06/25/2014 103.51 104.75 103.32 104.71 124,814
06/24/2014 104.75 105.41 103.99 104 276,081
06/23/2014 105.19 105.31 104.65 104.87 124,864
06/20/2014 104.93 105.12 104.7201 105.08 95,916
06/19/2014 105.04 105.04 104.349 104.8 113,216
06/18/2014 104.04 104.71 103.75 104.65 148,411
06/17/2014 103.32 104.48 103.15 104.16 131,952
06/16/2014 103.21 103.52 102.86 103.31 128,036
06/13/2014 103.1 103.458 102.67 103.27 100,096
06/12/2014 103.53 103.53 102.7122 103 101,697
06/11/2014 103.77 103.8699 103.28 103.66 312,613
06/10/2014 104.08 104.22 103.7328 104.15 111,010
06/09/2014 103.79 104.7 103.6435 104.32 165,552
06/06/2014 103.41 104.09 103.3899 103.79 325,361
06/05/2014 101.8 103.18 101.37 103.09 152,244
06/04/2014 100.84 101.74 100.8 101.59 116,111
06/03/2014 100.92 101.39 100.6 101.14 96,968
06/02/2014 101.24 101.31 100.419 101.22 104,718
05/30/2014 101.18 101.4015 100.8201 101.13 157,303
05/29/2014 101.19 101.27 100.63 101.23 102,248
05/28/2014 100.96 101.1 100.5028 100.9 112,327
05/27/2014 100.64 101.32 100.61 101.08 215,129
05/23/2014 99.36 100.19 99.36 100.14 136,417
05/22/2014 98.97 99.55 98.65 99.32 126,559
05/21/2014 98.93 99.09 98.09 98.77 110,623
05/20/2014 99.38 99.38 97.88 98.34 561,280
05/19/2014 98.52 99.6399 98.3 99.4 147,706
05/16/2014 98.45 98.7 97.6 98.7 159,147
05/15/2014 98.64 98.64 97.12 98.24 302,293
05/14/2014 100 100.02 98.88 99.03 122,180
05/13/2014 100.71 100.99 100.2 100.21 125,431
05/12/2014 99.64 100.95 99.59 100.74 135,163
05/09/2014 98.56 99.09 98.19 99.04 74,453
05/08/2014 99.28 100.23 98.43 98.71 88,483
05/07/2014 99 99.34 97.92 99.32 123,083
05/06/2014 99.41 99.6991 98.67 98.67 105,603
05/05/2014 99.04 99.87 98.65 99.59 142,874
05/02/2014 99.86 100.72 99.44 99.85 212,120
05/01/2014 99.6 100.21 98.82 99.62 117,652
04/30/2014 98.68 99.54 98.26 99.5 133,716
04/29/2014 99 99.35 98.71 98.84 116,018
04/28/2014 99.35 99.61 97.65 98.68 264,438
04/25/2014 99.74 99.87 98.83 99.05 136,628
04/24/2014 100.81 100.81 99.62 100.1 84,467
04/23/2014 100.39 100.75 100.178 100.24 127,858
04/22/2014 99.82 100.75 99.66 100.47 123,566
04/21/2014 99.42 99.66 99 99.66 145,848
04/17/2014 98.81 99.657 98.63 99.3 129,660
04/16/2014 98.59 98.98 98.2 98.9 138,646
04/15/2014 97.71 98.28 96.4205 97.95 137,208
04/14/2014 97.99 98.07 96.78 97.45 188,154
04/11/2014 97.59 98.342 96.7801 97.08 223,203
04/10/2014 100.3 100.38 98 98.33 193,161
04/09/2014 99.57 100.35 99.28 100.34 123,357
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?