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 29, 2022	161.41	162.84	157.23	157.51	511,904	-4.46(-2.76%)
Apr 28, 2022	160.39	162.64	157.69	161.97	584,689	+3.00(+1.89%)
Apr 27, 2022	159.43	160.59	157.95	158.97	726,329	-0.03(-0.02%)
Apr 26, 2022	162.14	162.73	158.94	159.00	464,997	-4.25(-2.61%)
Apr 25, 2022	161.66	163.40	158.82	163.25	606,763	+0.37(+0.23%)
Apr 22, 2022	166.66	166.89	162.78	162.88	609,175	-4.43(-2.65%)
Apr 21, 2022	171.83	172.23	166.80	167.30	414,160	-3.06(-1.80%)
Apr 20, 2022	169.97	171.31	169.66	170.36	531,214	+1.34(+0.79%)
Apr 19, 2022	166.00	169.29	165.93	169.02	413,695	+3.31(+2.00%)
Apr 18, 2022	165.67	166.63	164.98	165.72	735,126	-0.19(-0.12%)
Apr 14, 2022	166.77	167.82	165.81	165.91	1,242,722	-0.61(-0.37%)
Apr 13, 2022	164.13	166.71	164.13	166.52	461,453	+2.72(+1.66%)
Apr 12, 2022	164.87	166.48	163.27	163.79	551,047	+0.20(+0.12%)
Apr 11, 2022	163.80	165.83	163.36	163.59	482,418	-0.53(-0.32%)
Apr 08, 2022	163.91	165.45	163.13	164.12	373,545	+0.31(+0.19%)
Apr 07, 2022	164.40	164.56	161.56	163.81	507,004	-0.43(-0.26%)
Apr 06, 2022	164.88	165.07	163.23	164.24	477,444	-1.37(-0.83%)
Apr 05, 2022	168.68	169.72	165.31	165.61	1,950,405	-2.98(-1.77%)
Apr 04, 2022	169.42	169.42	167.75	168.59	867,684	-0.64(-0.38%)

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