Singapore markets closed
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,351.09 +176.09 (+0.27%) CMC Crypto 200
1,433.29 +9.19 (+0.65%)
Vanguard Small-Cap Value Index Fund ETF Shares (VBR)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 181.05 | 183.60 | 180.63 | 182.95 | 182.95 | 568,100 |
| 22 Apr 2024 | 179.98 | 181.95 | 178.85 | 180.91 | 180.91 | 320,900 |
| 19 Apr 2024 | 177.59 | 179.48 | 177.59 | 179.24 | 179.24 | 646,300 |
| 18 Apr 2024 | 178.32 | 179.61 | 177.15 | 177.80 | 177.80 | 387,800 |
| 17 Apr 2024 | 179.83 | 180.11 | 177.52 | 177.65 | 177.65 | 414,600 |
| 16 Apr 2024 | 179.03 | 179.63 | 177.50 | 178.65 | 178.65 | 545,200 |
| 15 Apr 2024 | 182.89 | 183.75 | 179.17 | 179.84 | 179.84 | 742,600 |
| 12 Apr 2024 | 183.66 | 184.21 | 181.10 | 181.77 | 181.77 | 421,000 |
| 11 Apr 2024 | 185.03 | 185.25 | 183.11 | 184.39 | 184.39 | 278,500 |
| 10 Apr 2024 | 185.73 | 186.33 | 183.63 | 184.52 | 184.52 | 382,600 |
| 09 Apr 2024 | 189.18 | 189.78 | 187.53 | 188.94 | 188.94 | 266,000 |
| 08 Apr 2024 | 188.47 | 189.23 | 188.00 | 188.51 | 188.51 | 831,500 |
| 05 Apr 2024 | 186.62 | 188.16 | 186.30 | 187.63 | 187.63 | 499,500 |
| 04 Apr 2024 | 189.88 | 190.19 | 186.11 | 186.62 | 186.62 | 283,300 |
| 03 Apr 2024 | 187.37 | 188.65 | 187.20 | 188.36 | 188.36 | 441,600 |
| 02 Apr 2024 | 188.95 | 188.98 | 186.85 | 187.60 | 187.60 | 1,143,800 |
| 01 Apr 2024 | 192.07 | 192.21 | 190.04 | 190.15 | 190.15 | 510,300 |
| 28 Mar 2024 | 191.07 | 192.44 | 191.07 | 191.88 | 191.88 | 368,200 |
| 27 Mar 2024 | 188.09 | 190.94 | 188.09 | 190.90 | 190.90 | 481,600 |
| 26 Mar 2024 | 188.16 | 188.38 | 186.99 | 187.02 | 187.02 | 533,500 |
| 25 Mar 2024 | 187.62 | 188.48 | 187.21 | 187.27 | 187.27 | 409,400 |
| 22 Mar 2024 | 189.30 | 189.40 | 187.05 | 187.09 | 187.09 | 394,500 |
| 21 Mar 2024 | 187.78 | 189.40 | 187.72 | 189.08 | 189.08 | 380,300 |
| 21 Mar 2024 | 0.943 Dividend | |||||
| 20 Mar 2024 | 184.84 | 188.30 | 184.38 | 187.85 | 186.91 | 379,200 |
| 19 Mar 2024 | 183.51 | 185.31 | 183.51 | 185.16 | 184.23 | 282,400 |
| 18 Mar 2024 | 184.41 | 184.81 | 183.60 | 183.77 | 182.85 | 758,000 |
| 15 Mar 2024 | 183.59 | 185.16 | 183.09 | 184.20 | 183.28 | 350,200 |
| 14 Mar 2024 | 186.01 | 186.20 | 182.71 | 183.94 | 183.02 | 270,400 |
| 13 Mar 2024 | 185.57 | 187.02 | 185.50 | 186.36 | 185.42 | 270,600 |
| 12 Mar 2024 | 185.18 | 186.08 | 184.37 | 185.57 | 184.64 | 270,600 |
| 11 Mar 2024 | 185.12 | 185.81 | 184.23 | 185.32 | 184.39 | 318,400 |
| 08 Mar 2024 | 186.81 | 187.99 | 185.28 | 185.61 | 184.68 | 325,700 |
| 07 Mar 2024 | 185.47 | 186.55 | 185.39 | 185.88 | 184.95 | 403,500 |
| 06 Mar 2024 | 184.75 | 185.01 | 183.54 | 184.37 | 183.44 | 1,227,200 |
| 05 Mar 2024 | 183.01 | 184.83 | 182.87 | 183.74 | 182.82 | 382,700 |
| 04 Mar 2024 | 183.87 | 184.90 | 183.52 | 183.64 | 182.72 | 676,200 |
| 01 Mar 2024 | 182.93 | 183.57 | 181.52 | 183.45 | 182.53 | 960,700 |
| 29 Feb 2024 | 182.79 | 183.45 | 181.55 | 182.59 | 181.67 | 432,600 |
| 28 Feb 2024 | 181.14 | 182.37 | 180.72 | 181.57 | 180.66 | 358,500 |
| 27 Feb 2024 | 181.81 | 182.14 | 181.30 | 181.98 | 181.07 | 305,600 |
| 26 Feb 2024 | 181.34 | 182.06 | 180.31 | 180.81 | 179.90 | 742,800 |
| 23 Feb 2024 | 180.84 | 182.02 | 180.43 | 181.34 | 180.43 | 364,000 |
| 22 Feb 2024 | 180.07 | 180.96 | 179.70 | 180.67 | 179.76 | 577,800 |
| 21 Feb 2024 | 178.86 | 179.71 | 178.45 | 179.54 | 178.64 | 374,700 |
| 20 Feb 2024 | 179.04 | 179.83 | 178.52 | 179.24 | 178.34 | 975,200 |
| 16 Feb 2024 | 180.11 | 181.84 | 179.64 | 180.30 | 179.39 | 373,900 |
| 15 Feb 2024 | 179.10 | 181.76 | 179.10 | 181.53 | 180.62 | 375,500 |
| 14 Feb 2024 | 177.52 | 178.55 | 176.16 | 178.23 | 177.34 | 313,900 |
| 13 Feb 2024 | 176.73 | 177.14 | 174.19 | 175.61 | 174.73 | 7,756,100 |
| 12 Feb 2024 | 178.66 | 181.42 | 178.66 | 180.87 | 179.96 | 348,700 |
| 09 Feb 2024 | 177.31 | 178.48 | 176.45 | 178.45 | 177.55 | 487,300 |
| 08 Feb 2024 | 175.76 | 177.31 | 175.40 | 177.22 | 176.33 | 345,000 |
| 07 Feb 2024 | 175.99 | 176.35 | 174.47 | 175.65 | 174.77 | 344,500 |
| 06 Feb 2024 | 174.61 | 175.94 | 174.25 | 175.41 | 174.53 | 511,900 |
| 05 Feb 2024 | 175.44 | 175.51 | 173.32 | 174.64 | 173.76 | 331,100 |
| 02 Feb 2024 | 175.83 | 177.75 | 174.69 | 176.79 | 175.90 | 617,800 |
| 01 Feb 2024 | 176.46 | 177.45 | 173.91 | 177.31 | 176.42 | 520,200 |
| 31 Jan 2024 | 178.95 | 179.54 | 175.43 | 175.48 | 174.60 | 323,900 |
| 30 Jan 2024 | 179.02 | 179.92 | 178.61 | 179.40 | 178.50 | 280,000 |
| 29 Jan 2024 | 178.18 | 179.75 | 177.21 | 179.69 | 178.79 | 685,600 |
| 26 Jan 2024 | 178.26 | 179.16 | 177.68 | 178.18 | 177.29 | 361,000 |
| 25 Jan 2024 | 177.36 | 178.15 | 176.14 | 177.54 | 176.65 | 367,900 |
| 24 Jan 2024 | 178.33 | 178.61 | 175.59 | 175.89 | 175.01 | 471,500 |
| 23 Jan 2024 | 178.62 | 179.01 | 176.25 | 176.76 | 175.87 | 318,100 |
| 22 Jan 2024 | 176.29 | 178.00 | 176.29 | 177.61 | 176.72 | 426,700 |
| 19 Jan 2024 | 174.08 | 175.62 | 172.66 | 175.35 | 174.47 | 616,700 |
| 18 Jan 2024 | 173.30 | 173.72 | 171.81 | 173.60 | 172.73 | 414,000 |
| 17 Jan 2024 | 172.00 | 173.48 | 171.31 | 172.45 | 171.58 | 435,000 |
| 16 Jan 2024 | 174.38 | 174.88 | 173.18 | 173.96 | 173.09 | 703,500 |
| 12 Jan 2024 | 177.55 | 178.01 | 175.19 | 175.61 | 174.73 | 625,800 |
| 11 Jan 2024 | 176.52 | 176.66 | 174.43 | 176.20 | 175.32 | 492,500 |
| 10 Jan 2024 | 176.49 | 177.24 | 175.67 | 176.98 | 176.09 | 395,100 |
| 09 Jan 2024 | 176.44 | 177.20 | 175.78 | 176.61 | 175.72 | 338,500 |
| 08 Jan 2024 | 175.87 | 177.97 | 175.15 | 177.93 | 177.04 | 403,500 |
| 05 Jan 2024 | 174.47 | 177.26 | 174.00 | 175.89 | 175.01 | 491,700 |
| 04 Jan 2024 | 175.53 | 176.39 | 175.01 | 175.15 | 174.27 | 438,000 |
| 03 Jan 2024 | 178.02 | 178.15 | 175.43 | 175.58 | 174.70 | 618,700 |
| 02 Jan 2024 | 179.05 | 180.90 | 178.47 | 179.69 | 178.79 | 884,800 |
| 29 Dec 2023 | 181.48 | 181.79 | 179.90 | 179.97 | 179.07 | 434,600 |
| 28 Dec 2023 | 181.32 | 182.13 | 180.75 | 181.94 | 181.03 | 475,000 |
| 27 Dec 2023 | 182.19 | 182.37 | 181.14 | 181.80 | 180.89 | 543,200 |
| 26 Dec 2023 | 180.64 | 182.19 | 180.19 | 181.71 | 180.80 | 735,700 |
| 22 Dec 2023 | 180.00 | 181.27 | 179.45 | 180.33 | 179.42 | 468,800 |
| 21 Dec 2023 | 178.49 | 179.28 | 177.42 | 179.22 | 178.32 | 418,500 |
| 21 Dec 2023 | 1.154 Dividend | |||||
| 20 Dec 2023 | 180.62 | 182.16 | 178.00 | 178.00 | 175.96 | 435,100 |
| 19 Dec 2023 | 179.28 | 181.23 | 179.00 | 181.02 | 178.94 | 513,300 |
| 18 Dec 2023 | 179.69 | 179.70 | 178.29 | 178.47 | 176.42 | 434,600 |
| 15 Dec 2023 | 180.46 | 180.48 | 177.94 | 178.53 | 176.48 | 796,600 |
| 14 Dec 2023 | 178.19 | 180.99 | 178.19 | 180.31 | 178.24 | 730,700 |
| 13 Dec 2023 | 170.82 | 175.71 | 169.88 | 175.58 | 173.57 | 535,900 |
| 12 Dec 2023 | 170.96 | 171.47 | 170.05 | 170.64 | 168.68 | 458,800 |
| 11 Dec 2023 | 169.96 | 171.30 | 169.96 | 171.08 | 169.12 | 473,100 |
| 08 Dec 2023 | 169.36 | 170.92 | 169.20 | 170.25 | 168.30 | 386,100 |
| 07 Dec 2023 | 168.50 | 169.48 | 167.77 | 169.46 | 167.52 | 347,600 |
| 06 Dec 2023 | 169.38 | 171.29 | 168.03 | 168.11 | 166.18 | 1,070,400 |
| 05 Dec 2023 | 169.87 | 170.16 | 168.20 | 168.40 | 166.47 | 722,600 |
| 04 Dec 2023 | 168.50 | 170.84 | 168.47 | 170.77 | 168.81 | 679,500 |
| 01 Dec 2023 | 164.76 | 169.38 | 164.45 | 169.29 | 167.35 | 446,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.