Register for real-time alerts, custom portfolio, and market movers
| Name | Symbol | Market | Type |
|---|---|---|---|
| Vanguard Small Cap Value ETF | AMEX:VBR | AMEX | Exchange Traded Fund |
| Price Change | % Change | Price | |
|---|---|---|---|
| 0.29 | 0.13% | 216.47 |
| High Price | Low Price | Open Price | Traded | Last Trade |
|---|---|---|---|---|
| 218.40 | 216.24 | 217.00 | 60,287 | 15:44:43 |
| Date | Price | Price Change | Price % Change | Low Price | High Price | Traded |
|---|---|---|---|---|---|---|
| 26 Nov 2024 | 216.18 | -1.12 | -0.52% | 214.89 | 216.89 | 717,155 |
| 25 Nov 2024 | 217.30 | 3.28 | 1.53% | 215.84 | 219.005 | 1,017,435 |
| 22 Nov 2024 | 214.02 | 2.82 | 1.34% | 211.71 | 214.18 | 640,372 |
| 21 Nov 2024 | 211.20 | 3.46 | 1.67% | 208.10 | 211.63 | 702,946 |
| 20 Nov 2024 | 207.74 | 0.66 | 0.32% | 205.84 | 207.74 | 392,622 |
| 19 Nov 2024 | 207.08 | -0.42 | -0.20% | 205.00 | 207.33 | 325,693 |
| 18 Nov 2024 | 207.50 | 0.47 | 0.23% | 206.52 | 208.17 | 1,517,959 |
| 15 Nov 2024 | 207.03 | -1.47 | -0.71% | 206.4348 | 208.93 | 893,532 |
| 14 Nov 2024 | 208.50 | -1.88 | -0.89% | 208.08 | 211.35 | 601,630 |
| 13 Nov 2024 | 210.38 | -0.86 | -0.41% | 210.205 | 212.71 | 376,860 |
| 12 Nov 2024 | 211.24 | -2.64 | -1.23% | 210.71 | 213.9199 | 410,929 |
| 11 Nov 2024 | 213.88 | 2.22 | 1.05% | 213.33 | 214.9583 | 452,943 |
| 08 Nov 2024 | 211.66 | 0.74 | 0.35% | 210.4022 | 212.15 | 532,758 |
| 07 Nov 2024 | 210.92 | -0.58 | -0.27% | 210.33 | 212.6007 | 438,332 |
| 06 Nov 2024 | 211.50 | 9.07 | 4.48% | 208.45 | 211.74 | 577,024 |
| 05 Nov 2024 | 202.43 | 3.00 | 1.50% | 199.00 | 202.44 | 274,488 |
| 04 Nov 2024 | 199.43 | 0.60 | 0.30% | 198.65 | 200.94 | 355,416 |
| 01 Nov 2024 | 198.83 | 0.03 | 0.02% | 198.51 | 200.75 | 621,066 |
| 31 Oct 2024 | 198.80 | -2.62 | -1.30% | 198.71 | 201.8336 | 298,711 |
| 30 Oct 2024 | 201.42 | 0.53 | 0.26% | 200.565 | 203.47 | 250,747 |
| 29 Oct 2024 | 200.89 | -0.38 | -0.19% | 199.5125 | 201.00 | 375,210 |
| 28 Oct 2024 | 201.27 | 2.45 | 1.23% | 199.86 | 201.665 | 299,454 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
