Canada markets closed

Vanguard Small-Cap Value Index Fund ETF Shares (VBR)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
180.49+0.13 (+0.07%)
At close: 04:00PM EDT
181.00 +0.51 (+0.28%)
After hours: 06:12PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 2024180.35183.34179.82180.49180.49474,729
Apr 30, 2024182.79182.85180.26180.36180.36250,800
Apr 29, 2024183.04183.96182.93183.62183.62398,800
Apr 26, 2024182.12183.10181.72182.46182.46289,000
Apr 25, 2024181.58182.29179.99181.78181.78234,800
Apr 24, 2024182.95183.35181.80182.99182.99648,300
Apr 23, 2024181.05183.60180.63182.95182.95568,100
Apr 22, 2024179.98181.95178.85180.91180.91320,900
Apr 19, 2024177.59179.48177.59179.24179.24646,300
Apr 18, 2024178.32179.61177.15177.80177.80387,800
Apr 17, 2024179.83180.11177.52177.65177.65414,600
Apr 16, 2024179.03179.63177.50178.65178.65545,200
Apr 15, 2024182.89183.75179.17179.84179.84742,600
Apr 12, 2024183.66184.21181.10181.77181.77421,000
Apr 11, 2024185.03185.25183.11184.39184.39278,500
Apr 10, 2024185.73186.33183.63184.52184.52382,600
Apr 09, 2024189.18189.78187.53188.94188.94266,000
Apr 08, 2024188.47189.23188.00188.51188.51831,500
Apr 05, 2024186.62188.16186.30187.63187.63499,500
Apr 04, 2024189.88190.19186.11186.62186.62283,300
Apr 03, 2024187.37188.65187.20188.36188.36441,600
Apr 02, 2024188.95188.98186.85187.60187.601,143,800
Apr 01, 2024192.07192.21190.04190.15190.15510,300
Mar 28, 2024191.07192.44191.07191.88191.88368,200
Mar 27, 2024188.09190.94188.09190.90190.90481,600
Mar 26, 2024188.16188.38186.99187.02187.02533,500
Mar 25, 2024187.62188.48187.21187.27187.27409,400
Mar 22, 2024189.30189.40187.05187.09187.09394,500
Mar 21, 2024187.78189.40187.72189.08189.08380,300
Mar 21, 20240.943 Dividend
Mar 20, 2024184.84188.30184.38187.85186.91379,200
Mar 19, 2024183.51185.31183.51185.16184.23282,400
Mar 18, 2024184.41184.81183.60183.77182.85758,000
Mar 15, 2024183.59185.16183.09184.20183.28350,200
Mar 14, 2024186.01186.20182.71183.94183.02270,400
Mar 13, 2024185.57187.02185.50186.36185.42270,600
Mar 12, 2024185.18186.08184.37185.57184.64270,600
Mar 11, 2024185.12185.81184.23185.32184.39318,400
Mar 08, 2024186.81187.99185.28185.61184.68325,700
Mar 07, 2024185.47186.55185.39185.88184.95403,500
Mar 06, 2024184.75185.01183.54184.37183.441,227,200
Mar 05, 2024183.01184.83182.87183.74182.82382,700
Mar 04, 2024183.87184.90183.52183.64182.72676,200
Mar 01, 2024182.93183.57181.52183.45182.53960,700
Feb 29, 2024182.79183.45181.55182.59181.67432,600
Feb 28, 2024181.14182.37180.72181.57180.66358,500
Feb 27, 2024181.81182.14181.30181.98181.07305,600
Feb 26, 2024181.34182.06180.31180.81179.90742,800
Feb 23, 2024180.84182.02180.43181.34180.43364,000
Feb 22, 2024180.07180.96179.70180.67179.76577,800
Feb 21, 2024178.86179.71178.45179.54178.64374,700
Feb 20, 2024179.04179.83178.52179.24178.34975,200
Feb 16, 2024180.11181.84179.64180.30179.39373,900
Feb 15, 2024179.10181.76179.10181.53180.62375,500
Feb 14, 2024177.52178.55176.16178.23177.34313,900
Feb 13, 2024176.73177.14174.19175.61174.737,756,100
Feb 12, 2024178.66181.42178.66180.87179.96348,700
Feb 09, 2024177.31178.48176.45178.45177.55487,300
Feb 08, 2024175.76177.31175.40177.22176.33345,000
Feb 07, 2024175.99176.35174.47175.65174.77344,500
Feb 06, 2024174.61175.94174.25175.41174.53511,900
Feb 05, 2024175.44175.51173.32174.64173.76331,100
Feb 02, 2024175.83177.75174.69176.79175.90617,800
Feb 01, 2024176.46177.45173.91177.31176.42520,200
Jan 31, 2024178.95179.54175.43175.48174.60323,900
Jan 30, 2024179.02179.92178.61179.40178.50280,000
Jan 29, 2024178.18179.75177.21179.69178.79685,600
Jan 26, 2024178.26179.16177.68178.18177.29361,000
Jan 25, 2024177.36178.15176.14177.54176.65367,900
Jan 24, 2024178.33178.61175.59175.89175.01471,500
Jan 23, 2024178.62179.01176.25176.76175.87318,100
Jan 22, 2024176.29178.00176.29177.61176.72426,700
Jan 19, 2024174.08175.62172.66175.35174.47616,700
Jan 18, 2024173.30173.72171.81173.60172.73414,000
Jan 17, 2024172.00173.48171.31172.45171.58435,000
Jan 16, 2024174.38174.88173.18173.96173.09703,500
Jan 12, 2024177.55178.01175.19175.61174.73625,800
Jan 11, 2024176.52176.66174.43176.20175.32492,500
Jan 10, 2024176.49177.24175.67176.98176.09395,100
Jan 09, 2024176.44177.20175.78176.61175.72338,500
Jan 08, 2024175.87177.97175.15177.93177.04403,500
Jan 05, 2024174.47177.26174.00175.89175.01491,700
Jan 04, 2024175.53176.39175.01175.15174.27438,000
Jan 03, 2024178.02178.15175.43175.58174.70618,700
Jan 02, 2024179.05180.90178.47179.69178.79884,800
Dec 29, 2023181.48181.79179.90179.97179.07434,600
Dec 28, 2023181.32182.13180.75181.94181.03475,000
Dec 27, 2023182.19182.37181.14181.80180.89543,200
Dec 26, 2023180.64182.19180.19181.71180.80735,700
Dec 22, 2023180.00181.27179.45180.33179.42468,800
Dec 21, 2023178.49179.28177.42179.22178.32418,500
Dec 21, 20231.154 Dividend
Dec 20, 2023180.62182.16178.00178.00175.96435,100
Dec 19, 2023179.28181.23179.00181.02178.94513,300
Dec 18, 2023179.69179.70178.29178.47176.42434,600
Dec 15, 2023180.46180.48177.94178.53176.48796,600
Dec 14, 2023178.19180.99178.19180.31178.24730,700
Dec 13, 2023170.82175.71169.88175.58173.57535,900
Dec 12, 2023170.96171.47170.05170.64168.68458,800
Dec 11, 2023169.96171.30169.96171.08169.12473,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...