Quantcast

MSCI US Small Cap Value Index Historical Stock Prices

(ETF)
VBR 
$130.64
*  
0.11
0.08%
Get VBR Alerts
*Delayed - data as of Jul. 16, 2019  -  Find a broker to begin trading VBR now


Community Rating:
View:    VBR Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-APR-2019 TO 16-JUL-2019

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.
16:00 130.285 131.17 130 130.64 207,368
07/16/2019 130.42 131.17 130 130.64 207,516
07/15/2019 131.46 131.46 130.1543 130.53 232,231
07/12/2019 130.21 131.47 130.122 131.14 280,200
07/11/2019 130.57 130.57 129.35 129.95 208,384
07/10/2019 131.07 131.369 130.08 130.38 285,361
07/09/2019 130.1 130.5 129.8007 130.5 213,319
07/08/2019 131.37 131.66 130.4345 130.7 166,498
07/05/2019 130.84 131.92 130.26 131.92 199,194
07/03/2019 130.78 131.52 130.55 131.51 247,491
07/02/2019 130.94 130.96 129.8822 130.47 298,067
07/01/2019 131.91 132.44 130.3 130.94 321,209
06/28/2019 129.29 130.69 129.01 130.54 350,582
06/27/2019 127.34 128.9 127.34 128.9 277,513
06/26/2019 128.52 128.7182 127.78 127.83 167,002
06/25/2019 128.72 128.79 127.99 128.11 199,397
06/24/2019 129.92 129.92 128.5 128.53 456,047
06/21/2019 130.33 130.33 129.35 129.72 338,553
06/20/2019 130.96 131.0999 129.8906 130.42 205,168
06/19/2019 129.6 129.98 129.25 129.83 190,772
06/18/2019 128.87 130.35 128.775 129.53 232,744
06/17/2019 128.42 128.69 128 128.22 195,500
06/14/2019 128.94 128.94 128.1 128.27 170,697
06/13/2019 128.6 129.16 128.3392 129.03 229,025
06/12/2019 128.19 128.29 127.62 128.02 173,466
06/11/2019 128.99 129.47 127.8607 128.19 220,023
06/10/2019 128.14 128.96 127.945 128.09 210,396
06/07/2019 127.69 128.2611 127.26 127.58 192,556
06/06/2019 127.35 127.57 126.0572 127.16 162,023
06/05/2019 127.53 127.72 125.96 127.16 277,014
06/04/2019 125.24 127.23 125.17 127.12 225,632
06/03/2019 123.09 124.64 123.09 124.12 382,642
05/31/2019 123.14 123.4251 122.48 122.88 308,048
05/30/2019 125.26 125.95 123.8946 124.38 208,618
05/29/2019 125.08 125.2158 124.0446 124.87 304,838
05/28/2019 127.09 127.2413 125.64 125.66 204,150
05/24/2019 126.93 127.18 126.35 126.95 143,041
05/23/2019 127.33 127.49 125.6267 126.32 275,977
05/22/2019 129.11 129.2705 128.12 128.42 184,141
05/21/2019 128.6 129.68 128.6 129.59 140,194
05/20/2019 128.13 128.75 127.71 128.07 184,807
05/17/2019 129.51 130.51 128.8 128.92 150,051
05/16/2019 130.09 131.19 130.09 130.48 146,083
05/15/2019 128.78 129.89 128.33 129.7 189,111
05/14/2019 128.71 130.0388 128.36 129.58 199,242
05/13/2019 129.82 129.88 127.83 128.3 379,849
05/10/2019 130.94 132.1478 129.6 131.88 242,837
05/09/2019 130.86 131.65 129.77 131.46 225,194
05/08/2019 132.25 132.82 131.71 131.74 253,237
05/07/2019 133.62 133.97 131.59 132.44 213,190
05/06/2019 132.99 134.91 132.8425 134.7 287,776
05/03/2019 133.23 134.84 133.1848 134.7 266,375
05/02/2019 132.44 133.27 131.5001 132.65 254,415
05/01/2019 134.08 134.2 132.56 132.56 188,425
04/30/2019 134.06 134.06 132.64 133.76 207,481
04/29/2019 133.75 134.37 133.64 133.93 176,057
04/26/2019 132.34 133.66 132.2599 133.57 414,898
04/25/2019 133.14 133.2447 131.51 132.17 308,104
04/24/2019 133.31 134.03 133.13 133.65 226,561
04/23/2019 131.66 133.446 131.66 133.24 304,019
04/22/2019 132.2 132.2 131.005 131.51 290,741
04/18/2019 132.57 132.72 131.87 132.35 178,890
04/17/2019 133.58 133.58 132.1376 132.5 150,067
04/16/2019 133.21 133.35 132.51 133.14 228,731
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio