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 -1.60 (-0.84%)
Official Closing 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 (%)
Jul 31, 2023 171.10 171.75 170.76 171.47 283,774 +0.92(+0.54%)
Jul 28, 2023 170.46 171.13 169.81 170.54 253,699 +1.61(+0.95%)
Jul 27, 2023 171.88 171.88 168.51 168.93 362,442 -1.85(-1.08%)
Jul 26, 2023 169.60 171.19 169.51 170.78 422,265 +1.17(+0.69%)
Jul 25, 2023 169.59 170.48 169.17 169.61 244,436 -0.09(-0.05%)
Jul 24, 2023 168.82 170.28 168.54 169.69 382,982 +0.91(+0.54%)
Jul 21, 2023 170.32 170.32 168.77 168.78 287,802 -0.91(-0.54%)
Jul 20, 2023 170.31 170.33 168.71 169.69 355,659 -0.42(-0.25%)
Jul 19, 2023 169.57 170.24 168.98 170.12 447,073 +1.10(+0.65%)
Jul 18, 2023 167.06 169.31 166.93 169.02 347,237 +2.11(+1.27%)
Jul 17, 2023 165.67 167.26 165.28 166.90 435,635 +1.05(+0.63%)
Jul 14, 2023 167.69 167.69 164.89 165.85 560,502 -1.68(-1.00%)
Jul 13, 2023 167.23 167.71 166.44 167.53 385,612 +0.94(+0.57%)
Jul 12, 2023 167.42 167.79 166.48 166.59 323,112 +1.17(+0.71%)
Jul 11, 2023 163.96 165.63 163.87 165.42 323,741 +1.96(+1.20%)
Jul 10, 2023 161.50 163.91 161.46 163.46 327,238 +1.75(+1.08%)
Jul 07, 2023 159.99 163.16 159.88 161.71 304,901 +1.69(+1.06%)
Jul 06, 2023 160.36 160.42 158.41 160.02 433,307 -1.86(-1.15%)
Jul 05, 2023 162.73 162.95 161.52 161.88 373,580 -1.70(-1.04%)
Jul 03, 2023 162.41 163.92 162.36 163.58 245,183 +0.95(+0.59%)
Jun 30, 2023 163.34 163.36 162.01 162.63 330,549 +0.65(+0.40%)
Jun 29, 2023 160.18 162.06 160.11 161.98 358,995 +2.11(+1.32%)
Jun 28, 2023 159.74 159.86 158.56 159.86 348,387 +0.06(+0.04%)
Jun 27, 2023 157.66 160.12 156.88 159.80 526,778 +2.47(+1.57%)
Jun 26, 2023 156.13 158.04 155.96 157.34 321,396 +1.64(+1.05%)
Jun 23, 2023 156.40 157.17 155.42 155.69 282,275 -1.97(-1.25%)
Jun 22, 2023 158.67 158.67 157.01 157.66 413,078 -1.51(-0.95%)
Jun 21, 2023 158.67 159.87 158.13 159.17 458,985 -0.14(-0.09%)
Jun 20, 2023 160.00 160.17 158.57 159.31 513,925 -1.24(-0.77%)
Jun 16, 2023 161.63 162.21 159.78 160.55 419,837 -0.55(-0.34%)
Jun 15, 2023 158.93 161.24 158.93 161.09 348,537 +1.50(+0.94%)
Jun 14, 2023 161.27 162.12 158.70 159.60 517,720 -1.22(-0.76%)
Jun 13, 2023 159.35 161.53 159.14 160.82 500,670 +1.86(+1.17%)
Jun 12, 2023 158.67 159.76 157.92 158.96 334,375 +0.55(+0.35%)
Jun 09, 2023 159.44 159.58 158.06 158.42 332,169 -1.02(-0.64%)
Jun 08, 2023 159.91 160.14 158.22 159.43 400,231 -0.78(-0.49%)
Jun 07, 2023 157.81 160.55 157.46 160.22 463,448 +3.31(+2.11%)
Jun 06, 2023 153.27 157.29 153.10 156.90 459,369 +3.51(+2.29%)
Jun 05, 2023 154.25 154.94 152.58 153.39 382,115 -1.90(-1.22%)
Jun 02, 2023 151.41 155.37 151.41 155.29 467,445 +5.64(+3.77%)
Jun 01, 2023 148.82 150.02 147.77 149.65 422,586 +1.15(+0.78%)
May 31, 2023 149.99 150.28 147.44 148.49 365,591 -2.13(-1.42%)
May 30, 2023 151.46 151.92 149.92 150.62 377,096 -0.25(-0.17%)
May 26, 2023 149.67 151.07 149.27 150.88 288,537 +1.48(+0.99%)
May 25, 2023 149.66 150.07 147.94 149.40 414,316 -0.30(-0.20%)
May 24, 2023 150.95 151.07 149.35 149.70 336,926 -1.91(-1.26%)
May 23, 2023 152.02 153.75 151.60 151.61 359,482 -0.83(-0.55%)
May 22, 2023 151.79 153.10 150.93 152.44 467,969 +0.97(+0.64%)
May 19, 2023 153.44 153.71 150.84 151.47 494,028 -1.39(-0.91%)
May 18, 2023 151.15 153.10 150.70 152.86 507,190 +1.35(+0.89%)
May 17, 2023 149.16 151.81 148.79 151.51 441,089 +3.25(+2.19%)
May 16, 2023 149.95 150.09 148.27 148.27 393,672 -2.24(-1.49%)
May 15, 2023 149.49 151.15 149.27 150.51 342,583 +1.39(+0.93%)
May 12, 2023 149.63 150.02 148.11 149.12 444,939 +0.04(+0.03%)
May 11, 2023 149.17 149.54 148.30 149.08 483,267 -0.86(-0.57%)
May 10, 2023 151.81 151.84 148.47 149.94 394,729 -0.08(-0.05%)
May 09, 2023 149.74 150.61 148.96 150.02 290,240 -0.58(-0.38%)
May 08, 2023 151.87 152.05 150.10 150.59 310,878 -0.35(-0.23%)
May 05, 2023 149.77 151.46 149.77 150.95 503,254 +3.55(+2.41%)
May 04, 2023 149.06 149.38 146.42 147.40 702,094 -2.69(-1.79%)
May 03, 2023 150.97 152.99 149.96 150.09 400,478 -0.55(-0.36%)
May 02, 2023 152.88 152.88 148.63 150.63 674,278 -2.87(-1.87%)
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.