Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic
  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Smallcap Value ETF Vanguard (NY: VBR )

164.85 +0.99 (+0.60%)
Streaming Delayed Price Updated: 2:28 PM EST, Nov 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2023 164.09 165.53 163.68 163.86 625,716 +0.78(+0.48%)
Nov 28, 2023 163.53 164.05 162.52 163.08 328,823 -0.70(-0.43%)
Nov 27, 2023 163.27 164.05 162.48 163.78 746,009 -0.26(-0.16%)
Nov 24, 2023 163.30 164.32 162.91 164.04 189,357 +0.79(+0.48%)
Nov 22, 2023 163.03 163.81 162.45 163.25 346,142 +1.00(+0.62%)
Nov 21, 2023 162.92 163.02 162.22 162.25 332,919 -1.35(-0.83%)
Nov 20, 2023 163.36 163.92 162.38 163.60 420,296 +0.19(+0.12%)
Nov 17, 2023 162.95 163.67 162.58 163.41 620,799 +1.72(+1.06%)
Nov 16, 2023 163.22 163.88 161.23 161.69 371,029 -1.97(-1.20%)
Nov 15, 2023 162.94 165.25 162.90 163.66 406,214 +0.84(+0.52%)
Nov 14, 2023 159.72 163.34 159.17 162.82 639,639 +6.87(+4.41%)
Nov 13, 2023 155.70 156.50 155.04 155.95 375,693 -0.34(-0.22%)
Nov 10, 2023 155.18 156.50 154.40 156.29 315,213 +1.63(+1.05%)
Nov 09, 2023 157.15 157.19 154.40 154.66 370,386 -1.76(-1.13%)
Nov 08, 2023 157.31 157.90 156.05 156.42 446,908 -0.84(-0.53%)
Nov 07, 2023 157.48 157.96 156.59 157.26 509,108 -0.88(-0.56%)
Nov 06, 2023 159.85 160.03 157.64 158.14 759,472 -1.71(-1.07%)
Nov 03, 2023 158.78 160.76 158.78 159.85 652,650 +3.41(+2.18%)
Nov 02, 2023 154.49 156.55 154.46 156.44 412,992 +3.67(+2.40%)
Nov 01, 2023 151.75 152.80 150.55 152.77 630,016 +1.00(+0.66%)
Oct 31, 2023 150.72 151.95 150.30 151.77 591,840 +1.31(+0.87%)
Oct 30, 2023 150.48 151.57 149.25 150.46 624,611 +1.28(+0.86%)
Oct 27, 2023 151.52 151.54 148.75 149.18 726,058 -2.02(-1.34%)
Oct 26, 2023 150.39 152.30 150.30 151.20 737,389 +1.13(+0.75%)
Oct 25, 2023 151.00 151.46 149.78 150.07 491,187 -1.79(-1.18%)
Oct 24, 2023 151.97 152.84 151.04 151.86 528,425 +0.81(+0.54%)
Oct 23, 2023 151.73 153.10 151.00 151.05 566,374 -1.39(-0.91%)
Oct 20, 2023 154.23 154.81 152.36 152.44 664,958 -1.84(-1.19%)
Oct 19, 2023 156.23 157.45 153.95 154.28 355,232 -2.25(-1.44%)
Oct 18, 2023 158.58 158.58 156.41 156.53 378,286 -3.31(-2.07%)
Oct 17, 2023 157.12 160.91 157.12 159.84 469,787 +1.92(+1.22%)
Oct 16, 2023 156.59 158.25 156.35 157.92 377,162 +2.55(+1.64%)
Oct 13, 2023 157.24 157.31 154.81 155.37 458,181 -1.13(-0.72%)
Oct 12, 2023 159.59 159.63 155.46 156.50 304,030 -2.89(-1.81%)
Oct 11, 2023 158.99 159.99 158.11 159.39 383,905 +0.74(+0.47%)
Oct 10, 2023 157.80 159.69 157.80 158.65 360,354 +1.30(+0.83%)
Oct 09, 2023 155.08 157.85 155.08 157.35 428,821 +1.28(+0.82%)
Oct 06, 2023 154.24 157.03 153.38 156.07 940,285 +1.05(+0.68%)
Oct 05, 2023 154.70 155.56 154.08 155.02 372,335 -0.04(-0.03%)
Oct 04, 2023 154.54 155.30 153.07 155.06 511,011 +0.60(+0.39%)
Oct 03, 2023 156.02 156.40 153.68 154.46 517,309 -2.48(-1.58%)
Oct 02, 2023 159.17 159.35 156.27 156.94 1,918,415 -2.55(-1.60%)
Sep 29, 2023 161.12 161.41 159.11 159.49 530,152 -0.57(-0.36%)
Sep 28, 2023 158.49 160.65 158.49 160.06 649,145 +1.71(+1.08%)
Sep 27, 2023 158.29 159.00 157.21 158.35 388,024 +1.02(+0.65%)
Sep 26, 2023 158.85 159.62 157.27 157.33 612,158 -2.41(-1.51%)
Sep 25, 2023 158.28 159.91 159.32 159.74 625,241 +0.88(+0.55%)
Sep 22, 2023 159.89 160.39 158.85 158.86 739,863 -0.71(-0.44%)
Sep 21, 2023 161.30 161.30 159.52 159.57 651,832 -2.59(-1.60%)
Sep 20, 2023 163.69 164.62 162.07 162.16 394,099 -0.79(-0.48%)
Sep 19, 2023 163.32 164.11 162.39 162.95 406,457 -0.27(-0.16%)
Sep 18, 2023 163.82 164.06 162.89 163.22 267,502 -0.41(-0.25%)
Sep 15, 2023 164.32 164.63 163.03 163.63 450,945 -1.33(-0.81%)
Sep 14, 2023 164.06 165.06 163.76 164.96 579,311 +2.41(+1.48%)
Sep 13, 2023 163.96 164.02 161.91 162.55 318,718 -1.18(-0.72%)
Sep 12, 2023 163.32 164.50 163.12 163.74 267,602 +0.34(+0.21%)
Sep 11, 2023 164.20 164.79 163.28 163.40 348,578 -0.04(-0.02%)
Sep 08, 2023 163.41 163.92 162.60 163.44 484,099 +0.28(+0.17%)
Sep 07, 2023 163.96 164.48 162.76 163.16 430,734 -1.52(-0.92%)
Sep 06, 2023 165.54 166.34 163.87 164.68 327,186 -0.81(-0.49%)
Sep 05, 2023 168.48 168.53 165.49 165.49 408,816 -3.95(-2.33%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.