Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Etf Ticker Symbol | Market | Type |
|---|---|---|---|
| Vanguard Small Cap Value ETF | VBR | AMEX | Exchange Traded Fund |
| Price Change | Change Percent | Etf Price | Last Traded
|
|
|---|---|---|---|---|
| -0.3371 | -0.19% | 180.0229 | 17:34:08 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 180.35 | 179.82 | 183.34 | 180.49 | 180.36 |
VBR Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 182.95 | 183.96 | 179.82 | 182.53 | 362,444 | -2.93 | -1.60% |
| 1 Month | 187.37 | 190.19 | 177.15 | 182.97 | 427,500 | -7.35 | -3.92% |
| 3 Months | 175.99 | 192.4388 | 174.19 | 181.73 | 585,358 | 4.03 | 2.29% |
| 6 Months | 151.75 | 192.4388 | 150.55 | 176.60 | 541,717 | 28.27 | 18.63% |
| 1 Year | 156.99 | 192.4388 | 148.75 | 169.65 | 481,042 | 23.03 | 14.67% |
| 3 Years | 173.75 | 192.4388 | 142.4801 | 167.47 | 521,147 | 6.27 | 3.61% |
| 5 Years | 134.08 | 192.4388 | 73.32 | 148.86 | 530,327 | 45.94 | 34.27% |
VBR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 01 2024 | 180.49 | 0.13 | 0.07% | 180.35 | 183.34 | 179.82 | 478,089 |
| Apr 30 2024 | 180.36 | -3.26 | -1.78% | 182.79 | 182.85 | 180.26 | 247,544 |
| Apr 29 2024 | 183.62 | 1.16 | 0.64% | 183.04 | 183.96 | 182.93 | 397,085 |
| Apr 26 2024 | 182.46 | 0.68 | 0.37% | 182.12 | 183.10 | 181.72 | 287,002 |
| Apr 25 2024 | 181.78 | -1.21 | -0.66% | 181.58 | 182.29 | 179.99 | 233,841 |
| Apr 24 2024 | 182.99 | 0.04 | 0.02% | 182.95 | 183.35 | 181.80 | 646,287 |
| Apr 23 2024 | 182.95 | 2.04 | 1.13% | 181.05 | 183.60 | 180.63 | 456,624 |
| Apr 22 2024 | 180.91 | 1.67 | 0.93% | 179.98 | 181.9499 | 178.8498 | 319,608 |
| Apr 19 2024 | 179.24 | 1.44 | 0.81% | 177.59 | 179.48 | 177.59 | 644,346 |
| Apr 18 2024 | 177.80 | 0.15 | 0.08% | 178.32 | 179.6099 | 177.15 | 386,248 |
| Apr 17 2024 | 177.65 | -1.00 | -0.56% | 179.83 | 180.1094 | 177.52 | 414,603 |
| Apr 16 2024 | 178.65 | -1.19 | -0.66% | 179.03 | 179.63 | 177.50 | 455,123 |
| Apr 15 2024 | 179.84 | -1.93 | -1.06% | 182.89 | 183.75 | 179.17 | 742,328 |
| Apr 12 2024 | 181.77 | -2.62 | -1.42% | 183.66 | 184.2095 | 181.10 | 399,107 |
| Apr 11 2024 | 184.39 | -0.13 | -0.07% | 185.03 | 185.25 | 183.11 | 275,643 |
| Apr 10 2024 | 184.52 | -4.42 | -2.34% | 185.73 | 186.33 | 183.63 | 382,624 |
| Apr 09 2024 | 188.94 | 0.43 | 0.23% | 189.18 | 189.7799 | 187.5288 | 264,767 |
| Apr 08 2024 | 188.51 | 0.88 | 0.47% | 188.47 | 189.23 | 188.00 | 830,210 |
| Apr 05 2024 | 187.63 | 1.01 | 0.54% | 186.62 | 188.159 | 186.30 | 485,376 |
| Apr 04 2024 | 186.62 | -1.74 | -0.92% | 189.88 | 190.19 | 186.11 | 281,594 |
| Apr 03 2024 | 188.36 | 0.76 | 0.41% | 187.37 | 188.65 | 187.20 | 438,598 |
| Apr 02 2024 | 187.60 | -2.55 | -1.34% | 188.95 | 188.98 | 186.85 | 1,141,885 |
