Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Vanguard Small-Cap Value ETF (NY:VBR)

204.21 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EST, Nov 6, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 06, 2025	206.39	207.26	203.80	204.21	306,270	-2.23(-1.08%)
Nov 05, 2025	204.68	207.49	204.16	206.44	316,463	+2.01(+0.98%)
Nov 04, 2025	203.93	205.43	203.55	204.43	241,421	-1.60(-0.78%)
Nov 03, 2025	206.00	206.05	203.46	206.03	347,357	-0.48(-0.23%)
Oct 31, 2025	205.43	206.93	204.50	206.51	336,806	+0.93(+0.45%)
Oct 30, 2025	205.89	208.12	205.45	205.58	259,630	-1.49(-0.72%)
Oct 29, 2025	208.52	210.04	206.19	207.07	364,437	-1.78(-0.85%)
Oct 28, 2025	210.38	210.38	208.52	208.85	320,195	-1.89(-0.90%)
Oct 27, 2025	211.63	211.87	210.18	210.74	254,038	+0.57(+0.27%)
Oct 24, 2025	211.31	211.59	210.17	210.17	293,038	+0.85(+0.41%)
Oct 23, 2025	208.11	209.75	207.42	209.32	304,816	+1.68(+0.81%)
Oct 22, 2025	209.04	209.56	206.79	207.64	576,950	-1.38(-0.66%)
Oct 21, 2025	207.96	209.87	207.74	209.02	278,451	+0.61(+0.29%)
Oct 20, 2025	207.54	208.70	207.21	208.41	237,717	+2.70(+1.31%)
Oct 17, 2025	204.88	206.12	204.44	205.71	263,540	+0.54(+0.26%)
Oct 16, 2025	208.71	208.71	204.32	205.17	282,743	-2.96(-1.42%)
Oct 15, 2025	208.96	210.04	206.39	208.13	247,532	+0.53(+0.26%)
Oct 14, 2025	202.82	208.56	202.82	207.60	311,939	+2.71(+1.32%)
Oct 13, 2025	203.80	205.55	203.45	204.89	338,812	+3.47(+1.72%)
Oct 10, 2025	208.00	208.33	201.34	201.42	378,747	-6.07(-2.93%)
Oct 09, 2025	209.96	210.22	207.12	207.49	267,811	-2.40(-1.14%)
Oct 08, 2025	209.41	210.47	208.37	209.89	212,609	+1.14(+0.55%)
Oct 07, 2025	211.25	211.57	208.45	208.75	353,003	-1.93(-0.92%)
Oct 06, 2025	212.11	212.24	210.32	210.68	342,818	-0.47(-0.22%)
Oct 03, 2025	210.56	212.60	210.44	211.15	240,192	+1.12(+0.53%)
Oct 02, 2025	209.55	210.38	208.41	210.03	282,103	+0.55(+0.26%)
Oct 01, 2025	208.32	209.86	208.06	209.48	471,732	+0.77(+0.37%)
Sep 30, 2025	207.92	208.79	206.71	208.71	353,605	+0.70(+0.34%)
Sep 29, 2025	209.39	209.39	207.22	208.01	431,685	-0.45(-0.22%)
Sep 26, 2025	206.98	208.68	206.83	208.46	286,442	+2.16(+1.05%)
Sep 25, 2025	206.82	207.05	205.46	206.30	316,649	-1.91(-0.92%)
Sep 24, 2025	209.56	210.12	208.19	208.21	223,746	-0.96(-0.46%)
Sep 23, 2025	209.74	211.57	208.95	209.17	263,745	-0.04(-0.02%)
Sep 22, 2025	209.07	209.57	208.07	209.21	270,431	-0.03(-0.01%)
Sep 19, 2025	211.16	211.16	208.90	209.24	440,144	-1.53(-0.73%)
Sep 18, 2025	209.04	211.26	208.27	210.77	350,603	+2.70(+1.30%)
Sep 17, 2025	208.41	212.24	206.86	208.07	283,315	-0.02(-0.01%)
Sep 16, 2025	208.90	209.15	207.08	208.09	280,335	-0.75(-0.36%)
Sep 15, 2025	209.74	210.36	208.57	208.84	332,088	-0.32(-0.15%)
Sep 12, 2025	210.82	211.10	209.16	209.16	243,856	-2.27(-1.07%)
Sep 11, 2025	208.68	211.56	208.07	211.43	305,994	+3.52(+1.69%)
Sep 10, 2025	208.23	209.10	207.14	207.91	269,592	-0.21(-0.10%)
Sep 09, 2025	209.34	209.34	207.51	208.12	227,395	-1.53(-0.73%)
Sep 08, 2025	210.10	210.12	208.00	209.66	245,622	-0.35(-0.17%)
Sep 05, 2025	209.88	211.76	208.24	210.00	335,466	+0.97(+0.46%)
Sep 04, 2025	207.14	209.13	206.34	209.04	280,103	+2.51(+1.21%)
Sep 03, 2025	206.49	207.78	205.42	206.53	524,836	-0.11(-0.05%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Vanguard Small-Cap Value ETF (NY:VBR)

Historical Prices