Sign In \| Register \| About Los Altos \| Contact Us
Los Altos, CA September 01, 2020 1:26pm 7-Day Forecast \| Traffic

- Bagels
- Bakery
- Barbecue
- Coffee Houses
- Continental
- Deli
- Fast Food
- French
- Ice Cream / Frozen Yogurt
- Italian
- Mexican
- Pizza
- Steaks, Chops
- Sushi
- Vietnamese
- Wine
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

Smallcap Value ETF Vanguard (NY: VBR )

188.03 -1.60 (-0.84%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	162.68	163.37	161.37	161.73	521,662	-2.07(-1.26%)
Apr 29, 2021	164.31	164.83	162.43	163.79	587,086	+0.65(+0.40%)
Apr 28, 2021	163.04	163.45	162.36	163.15	428,614	+0.37(+0.22%)
Apr 27, 2021	162.35	163.06	161.72	162.78	418,344	+0.77(+0.48%)
Apr 26, 2021	161.96	162.73	161.69	162.01	413,893	+0.85(+0.53%)
Apr 23, 2021	159.16	161.70	158.64	161.16	437,203	+2.75(+1.74%)
Apr 22, 2021	159.63	160.56	158.03	158.41	454,499	-0.91(-0.57%)
Apr 21, 2021	155.94	159.36	155.66	159.32	890,620	+3.02(+1.93%)
Apr 20, 2021	158.94	158.94	155.20	156.29	690,330	-3.00(-1.88%)
Apr 19, 2021	159.70	160.33	158.30	159.29	524,778	-0.89(-0.56%)
Apr 16, 2021	159.91	160.70	159.30	160.18	580,985	+0.96(+0.60%)
Apr 15, 2021	159.65	159.66	157.80	159.22	549,579	+0.58(+0.37%)
Apr 14, 2021	157.50	160.12	157.50	158.64	655,714	+1.50(+0.96%)
Apr 13, 2021	157.96	158.09	156.04	157.14	565,006	-1.16(-0.74%)
Apr 12, 2021	158.19	158.56	157.35	158.30	497,639	+0.49(+0.31%)
Apr 09, 2021	157.48	157.94	156.88	157.81	601,754	+0.57(+0.36%)
Apr 08, 2021	157.43	157.43	155.25	157.24	808,833	+0.26(+0.17%)
Apr 07, 2021	158.28	158.64	156.48	156.98	684,651	-0.98(-0.62%)
Apr 06, 2021	158.48	159.35	157.77	157.96	649,472	-0.07(-0.05%)
Apr 05, 2021	158.67	159.11	157.39	158.03	1,004,790	+0.64(+0.41%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Los Altos

Find A Business

or Browse Listings

Smallcap Value ETF Vanguard (NY: VBR )

Historical Prices