Canada markets close in 4 hours 14 minutes

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

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
167.04-1.56 (-0.93%)
As of 11:46AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr. 13, 2021168.24168.37166.19167.04167.04208,820
Apr. 12, 2021168.48168.87167.59168.60168.60467,100
Apr. 09, 2021167.72168.22167.08168.08168.08565,100
Apr. 08, 2021167.67167.67165.35167.47167.47759,300
Apr. 07, 2021168.58168.96166.66167.19167.19642,800
Apr. 06, 2021168.79169.72168.03168.23168.23609,800
Apr. 05, 2021168.99169.46167.63168.31168.31943,400
Apr. 01, 2021166.48167.63165.65167.63167.63739,800
Mar. 31, 2021166.13166.83165.00165.61165.61535,200
Mar. 30, 2021163.78166.10163.10165.78165.781,557,400
Mar. 29, 2021165.87166.92162.79163.43163.43676,900
Mar. 26, 2021164.67166.47163.55166.46166.46659,300
Mar. 25, 2021158.14163.79157.20163.25163.251,106,000
Mar. 25, 20210.636 Dividend
Mar. 24, 2021163.14165.05160.00160.00159.36787,200
Mar. 23, 2021165.70165.99160.67161.52160.881,445,400
Mar. 22, 2021168.86168.86165.89166.86166.20689,200
Mar. 19, 2021168.50169.97166.17168.67168.00485,900
Mar. 18, 2021171.23173.21168.10168.56167.89750,300
Mar. 17, 2021169.87171.38168.59171.32170.64513,400
Mar. 16, 2021172.65172.65169.50170.19169.51882,600
Mar. 15, 2021172.02172.72170.26172.72172.03529,500
Mar. 12, 2021169.78171.49169.66171.46170.78627,400
Mar. 11, 2021168.97170.00167.81169.45168.78851,600
Mar. 10, 2021165.54168.08165.34167.56166.89769,700
Mar. 09, 2021167.09167.09163.84164.78164.13717,100
Mar. 08, 2021163.69166.54163.05164.85164.191,197,500
Mar. 05, 2021160.36162.72155.72162.41161.76793,700
Mar. 04, 2021160.97162.00155.38158.03157.40680,700
Mar. 03, 2021161.15163.48160.59160.96160.32579,300
Mar. 02, 2021162.38162.50160.36160.66160.02539,800
Mar. 01, 2021161.04163.14160.92162.34161.69681,100
Feb. 26, 2021158.79159.80155.65157.87157.24575,700
Feb. 25, 2021163.47163.84158.10158.59157.96707,500
Feb. 24, 2021160.52163.48160.20163.24162.59626,700
Feb. 23, 2021158.29160.47155.84159.93159.29599,700
Feb. 22, 2021157.90160.75157.82159.64159.01453,900
Feb. 19, 2021156.73158.64156.64158.56157.93372,700
Feb. 18, 2021156.43156.76154.90155.43154.81549,000
Feb. 17, 2021157.31158.00156.01157.41156.78605,700
Feb. 16, 2021158.92159.39157.56158.25157.62675,000
Feb. 12, 2021157.00158.05156.90157.97157.34337,500
Feb. 11, 2021157.66158.41155.39157.37156.74604,000
Feb. 10, 2021157.92158.40156.08157.20156.58437,500
Feb. 09, 2021156.71157.65155.88157.08156.46504,900
Feb. 08, 2021155.13156.90154.73156.84156.22572,100
Feb. 05, 2021153.80154.40152.78153.80153.19530,800
Feb. 04, 2021150.75152.58150.75152.46151.85484,300
Feb. 03, 2021149.52150.36148.48150.20149.60510,800
Feb. 02, 2021149.43149.81148.00149.28148.69661,700
Feb. 01, 2021146.54148.10145.13147.70147.11763,900
Jan. 29, 2021148.05148.68144.67145.11144.53707,200
Jan. 28, 2021148.24149.50147.42147.88147.29511,500
Jan. 27, 2021148.04149.10146.44147.14146.561,012,500
Jan. 26, 2021152.15152.72149.80150.17149.57524,900
Jan. 25, 2021151.55152.89149.50151.29150.69463,500
Jan. 22, 2021149.73151.74149.15151.65151.05736,100
Jan. 21, 2021152.69152.99150.83150.91150.31635,300
Jan. 20, 2021152.31153.00151.61152.49151.881,075,300
Jan. 19, 2021152.14152.35150.72151.65151.05720,500
Jan. 15, 2021151.11151.35148.91150.76150.161,038,900
Jan. 14, 2021151.42153.42151.19152.53151.92542,800
Jan. 13, 2021151.68151.99150.10150.44149.84561,500
Jan. 12, 2021149.74151.80149.56151.71151.113,564,700
Jan. 11, 2021147.24149.53146.76149.30148.71567,300
Jan. 08, 2021150.71150.71147.12148.89148.30677,500
Jan. 07, 2021149.38150.29149.00149.66149.07768,000
Jan. 06, 2021143.59149.70143.32148.35147.761,020,700
Jan. 05, 2021139.82143.12139.82142.28141.71725,300
Jan. 04, 2021143.03143.31138.83139.89139.331,058,600
Dec. 31, 2020141.96142.71140.70142.21141.64442,200
Dec. 30, 2020141.02142.61140.59141.99141.43514,900
Dec. 29, 2020142.58142.66139.82140.52139.96416,300
Dec. 28, 2020143.06143.42141.99141.99141.43464,900
Dec. 24, 2020142.28142.29141.04142.02141.46180,600
Dec. 24, 20200.876 Dividend
Dec. 23, 2020141.56143.16141.29142.79141.35491,000
Dec. 22, 2020141.17141.42140.48140.73139.31336,800
Dec. 21, 2020139.58141.11138.45140.81139.39573,000
Dec. 18, 2020142.94143.32140.89141.61140.18473,000
Dec. 17, 2020142.50142.69141.53142.63141.19529,800
Dec. 16, 2020142.79142.81141.14141.72140.29459,600
Dec. 15, 2020140.40142.46139.62142.46141.02487,200
Dec. 14, 2020141.82142.23139.13139.13137.73535,000
Dec. 11, 2020140.13141.34139.12140.33138.91519,300
Dec. 10, 2020139.44141.27139.00141.16139.74419,100
Dec. 09, 2020141.09141.65139.28140.42139.00865,300
Dec. 08, 2020138.71140.50138.71140.35138.93473,000
Dec. 07, 2020140.24140.42139.03139.56138.15564,600
Dec. 04, 2020138.34140.50138.32140.42139.00543,700
Dec. 03, 2020136.66138.34136.60137.42136.03629,300
Dec. 02, 2020135.51136.70134.90136.39135.01578,100
Dec. 01, 2020135.93136.98135.26135.98134.61922,200
Nov. 30, 2020136.74136.88133.94133.98132.63736,600
Nov. 27, 2020137.69137.69136.61137.11135.73217,400
Nov. 25, 2020138.40138.40136.36137.46136.07723,300
Nov. 24, 2020136.92139.06136.71138.66137.261,567,500
Nov. 23, 2020133.36135.78133.36135.22133.86763,300
Nov. 20, 2020132.25132.53131.54132.19130.86536,000
Nov. 19, 2020131.45132.56130.50132.39131.05716,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...