Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smallcap Value ETF Vanguard (NY: VBR )

188.03 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2019 117.16 118.43 116.91 118.29 386,786 +1.49(+1.27%)
Jun 27, 2019 115.39 116.81 115.39 116.81 306,243 +1.64(+1.42%)
Jun 26, 2019 115.79 115.97 115.12 115.17 185,365 -0.25(-0.22%)
Jun 25, 2019 115.97 116.03 115.31 115.42 221,322 -0.38(-0.33%)
Jun 24, 2019 117.05 117.05 115.77 115.80 506,193 -1.07(-0.92%)
Jun 21, 2019 117.42 117.42 116.54 116.87 375,720 -0.63(-0.54%)
Jun 20, 2019 117.99 118.11 117.02 117.50 227,727 +0.53(+0.45%)
Jun 19, 2019 116.76 117.10 116.45 116.97 211,749 +0.27(+0.23%)
Jun 18, 2019 116.10 117.44 116.02 116.70 258,336 +1.18(+1.02%)
Jun 17, 2019 115.70 115.94 115.32 115.52 216,996 -0.05(-0.04%)
Jun 14, 2019 116.17 116.17 115.41 115.56 189,358 -0.69(-0.59%)
Jun 13, 2019 115.86 116.36 115.62 116.25 254,208 +0.91(+0.79%)
Jun 12, 2019 115.49 115.58 114.98 115.34 192,540 -0.15(-0.13%)
Jun 11, 2019 116.21 116.64 115.19 115.49 244,216 +0.09(+0.08%)
Jun 10, 2019 115.45 116.19 115.27 115.40 233,530 +0.46(+0.40%)
Jun 07, 2019 115.04 115.56 114.65 114.94 213,667 +0.38(+0.33%)
Jun 06, 2019 114.73 114.93 113.57 114.56 179,838 +0.00(+0.00%)
Jun 05, 2019 114.90 115.07 113.48 114.56 307,474 +0.04(+0.03%)
Jun 04, 2019 112.83 114.63 112.77 114.53 250,442 +2.70(+2.42%)
Jun 03, 2019 110.90 112.29 110.90 111.82 424,716 +1.12(+1.01%)
May 31, 2019 110.94 111.20 110.35 110.71 341,867 -1.35(-1.21%)
May 30, 2019 112.85 113.47 111.62 112.06 231,446 -0.44(-0.39%)
May 29, 2019 112.69 112.81 111.75 112.50 334,274 -0.76(-0.67%)
May 28, 2019 114.50 114.64 113.25 113.26 224,868 -1.12(-0.98%)
May 24, 2019 114.56 114.58 113.83 114.37 155,283 +0.57(+0.50%)
May 23, 2019 114.72 114.86 113.18 113.81 306,323 -1.89(-1.64%)
May 22, 2019 116.32 116.46 115.43 115.70 204,388 -1.05(-0.90%)
May 21, 2019 115.86 116.83 115.86 116.75 155,609 +1.37(+1.19%)
May 20, 2019 115.44 116.00 115.06 115.38 205,128 -0.77(-0.66%)
May 17, 2019 116.68 117.58 116.04 116.15 166,493 -1.41(-1.20%)
May 16, 2019 117.20 118.19 117.20 117.55 162,146 +0.70(+0.60%)
May 15, 2019 116.02 117.02 115.62 116.85 209,905 +0.11(+0.09%)
May 14, 2019 115.96 117.16 115.64 116.74 221,150 +1.15(+1.00%)
May 13, 2019 116.96 117.01 115.17 115.59 421,616 -3.22(-2.71%)
May 10, 2019 117.97 119.06 116.76 118.81 269,497 +0.38(+0.32%)
May 09, 2019 117.90 118.61 116.91 118.44 249,956 -0.25(-0.21%)
May 08, 2019 119.15 119.66 118.66 118.69 281,082 -0.63(-0.53%)
May 07, 2019 120.38 120.70 118.55 119.32 236,632 -2.04(-1.68%)
May 06, 2019 119.81 121.55 119.68 121.36 319,419 +0.00(+0.00%)
May 03, 2019 120.03 121.48 119.99 121.36 295,581 +1.85(+1.55%)
May 02, 2019 119.32 120.07 118.47 119.51 282,390 +0.08(+0.07%)
May 01, 2019 120.80 120.91 119.43 119.43 209,143 -1.08(-0.90%)
Apr 30, 2019 120.78 120.78 119.50 120.51 230,295 -0.15(-0.13%)
Apr 29, 2019 120.50 121.06 120.40 120.66 195,415 +0.32(+0.27%)
Apr 26, 2019 119.23 120.42 119.16 120.34 460,410 +1.26(+1.06%)
Apr 25, 2019 119.95 120.05 118.48 119.08 341,982 -1.33(-1.11%)
Apr 24, 2019 120.10 120.75 119.94 120.41 251,806 +0.37(+0.31%)
Apr 23, 2019 118.62 120.23 118.62 120.04 337,448 +1.56(+1.32%)
Apr 22, 2019 119.10 119.10 118.03 118.48 322,710 -0.76(-0.63%)
Apr 18, 2019 119.44 119.57 118.81 119.24 198,460 -0.13(-0.11%)
Apr 17, 2019 120.35 120.35 119.05 119.37 166,568 -0.58(-0.48%)
Apr 16, 2019 120.01 120.14 119.38 119.95 253,881 +0.34(+0.29%)
Apr 15, 2019 120.27 120.42 119.37 119.61 235,018 -0.57(-0.47%)
Apr 12, 2019 120.05 120.43 119.50 120.18 267,611 +0.77(+0.64%)
Apr 11, 2019 119.23 119.67 118.97 119.41 222,283 +0.23(+0.20%)
Apr 10, 2019 118.08 119.24 118.07 119.18 199,258 +1.29(+1.09%)
Apr 09, 2019 118.96 118.96 117.70 117.89 294,803 -1.49(-1.25%)
Apr 08, 2019 119.25 119.43 118.82 119.37 260,283 -0.16(-0.14%)
Apr 05, 2019 118.85 119.54 118.81 119.54 275,713 +0.96(+0.81%)
Apr 04, 2019 117.71 118.64 117.71 118.57 234,330 +0.95(+0.80%)
Apr 03, 2019 117.96 118.28 117.38 117.63 420,978 +0.45(+0.38%)
Apr 02, 2019 117.71 117.72 116.76 117.18 319,198 -0.50(-0.43%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.