Quantcast

Historical Stock Prices

(ETF)
VBR 
$131.67
*  
0.47
0.36%
Get VBR Alerts
*Delayed - data as of Feb. 16, 2018  -  Find a broker to begin trading VBR now


Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-NOV-2017 TO 16-FEB-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/16/2018 130.97 132.48 130.97 131.67 207,090
02/15/2018 131.02 131.22 129.68 131.2 257,374
02/14/2018 127.24 130.24 127.17 130.05 302,790
02/13/2018 127.13 128.3 126.84 128.04 288,214
02/12/2018 126.86 128.4899 125.8698 127.82 326,245
02/09/2018 126.46 127.32 123.03 126.56 649,181
02/08/2018 129.29 129.3311 125.4201 125.45 343,849
02/07/2018 128.91 130.18 128.235 129.13 360,412
02/06/2018 125.36 129.6815 124.51 129.18 847,326
02/05/2018 131.6 132.6 127.76 127.76 681,602
02/02/2018 134.71 134.7749 132.58 132.77 409,966
02/01/2018 134.92 135.81 134.6001 135.55 274,526
01/31/2018 136.35 136.83 134.8206 135.34 970,935
01/30/2018 136.35 136.7399 135.52 135.83 1,001,833
01/29/2018 137.86 138.199 137.16 137.22 679,476
01/26/2018 138.26 138.26 137.45 138.2 223,976
01/25/2018 138.42 138.779 137.2497 137.79 201,395
01/24/2018 138.61 138.959 137.41 137.8 255,948
01/23/2018 138.11 138.5 137.4501 138.26 518,854
01/22/2018 137.42 138.05 137.11 138.05 254,298
01/19/2018 135.85 137.39 135.85 137.38 354,937
01/18/2018 136.58 136.7 135.7438 135.82 282,782
01/17/2018 136.29 137.04 135.9571 136.8 252,203
01/16/2018 137.42 137.7824 135.5 135.69 359,890
01/12/2018 136.75 137.31 136.39 136.95 581,117
01/11/2018 134.85 136.6 134.765 136.55 331,497
01/10/2018 134.41 134.9 133.88 134.47 260,714
01/09/2018 135.15 135.27 134.64 134.66 302,636
01/08/2018 134.48 135.11 133.88 134.9 314,343
01/05/2018 134.92 134.92 133.9 134.56 440,668
01/04/2018 134.29 134.63 133.92 134.13 347,478
01/03/2018 133.88 134.0748 133.4344 133.82 610,206
01/02/2018 133.32 133.8466 132.88 133.84 665,560
12/29/2017 133.75 133.98 132.76 132.78 324,266
12/28/2017 133.23 133.57 132.86 133.57 259,654
12/27/2017 133.25 133.559 132.8729 133.05 255,511
12/26/2017 132.95 133.5 132.93 133.08 227,222
12/22/2017 132.99 133.08 132.5656 132.93 262,573
12/21/2017 132.88 133.33 132.63 132.99 350,837
12/20/2017 133.48 133.9599 132.9 133.37 282,044
12/19/2017 134.04 134.2662 132.95 133.03 281,715
12/18/2017 133.15 134.03 133.15 133.86 292,593
12/15/2017 131.3 132.92 131.3 132.21 470,364
12/14/2017 132.24 132.3834 130.5 130.68 276,491
12/13/2017 132.1 132.942 132.1 132.17 296,250
12/12/2017 132.66 132.8299 132.08 132.13 202,731
12/11/2017 132.57 132.7679 132.14 132.29 275,357
12/08/2017 132.66 132.8687 132.0001 132.47 244,591
12/07/2017 131.31 132.45 131.25 132.09 190,539
12/06/2017 131.63 131.85 131.15 131.22 203,472
12/05/2017 133.43 133.43 131.81 131.85 379,033
12/04/2017 133.86 134.67 133.05 133.11 334,007
12/01/2017 132.93 133.0405 129.71 132.6 476,260
11/30/2017 133.08 133.609 132.66 132.97 288,874
11/29/2017 131.88 132.77 131.6 132.55 428,183
11/28/2017 129.89 131.6024 129.766 131.49 185,720
11/27/2017 129.81 129.99 129.5 129.53 169,579
11/24/2017 130.21 130.21 129.6 129.69 79,566
11/22/2017 130 130.46 129.8 129.84 246,132
11/21/2017 129.42 129.9595 129.38 129.86 171,408
11/20/2017 128.69 129.11 128.3399 129.1 239,848
11/17/2017 127.73 128.85 127.73 128.58 555,959
11/16/2017 127.15 128.37 127.043 128.1 282,338
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for VBR

Research Brokers before you trade

Want to trade FX?

Smart Portfolio