The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Vangrd Small Cap Value E.T.F.

  • VBR
  • NYSE
  • Latest 103.88
  • Currency US$
  • Change -0.23
  • Percent Change -0.221 %
  • Volume 76,749
  • Fri Jul 11, 2014 03:59 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 103.88 Last Trade: Jul 11, 2014
Date High Low Open Close Volume
Jul 11 104.13 103.50 103.95 103.88 76,749
Jul 10 104.51 102.90 102.99 104.11 118,490
Jul 9 105.16 104.49 104.95 104.76 93,714
Jul 8 105.37 104.17 105.26 104.64 125,704
Jul 7 106.31 105.39 106.31 105.39 153,716
Jul 3 106.59 106.20 106.36 106.59 100,143
Jul 2 106.56 105.78 106.30 105.91 182,791
Jul 1 106.95 105.75 105.75 106.26 295,423
Jun 30 105.50 104.69 105.00 105.50 148,463
Jun 27 105.22 104.27 104.27 105.18 106,456
Jun 26 104.81 103.89 104.81 104.56 118,331
Jun 25 104.75 103.32 103.51 104.71 124,814
Jun 24 105.41 103.99 104.75 104.00 276,081
Jun 23 105.31 104.65 105.19 104.87 124,864
Jun 20 105.12 104.72 104.93 105.08 95,916
Jun 19 105.04 104.35 105.04 104.80 113,216
Jun 18 104.71 103.75 104.04 104.65 148,411
Jun 17 104.48 103.15 103.32 104.16 131,952
Jun 16 103.52 102.86 103.21 103.31 128,036
Jun 13 103.46 102.67 103.10 103.27 100,096
Jun 12 103.53 102.71 103.53 103.00 101,697
Jun 11 103.87 103.28 103.77 103.66 312,613
Jun 10 104.22 103.73 104.08 104.15 111,010
Jun 9 104.70 103.64 103.79 104.32 165,552
Jun 6 104.09 103.39 103.41 103.79 325,361
Jun 5 103.18 101.37 101.80 103.09 152,244
Jun 4 101.74 100.80 100.84 101.59 116,111
Jun 3 101.39 100.60 100.92 101.14 96,968
Jun 2 101.31 100.42 101.24 101.22 104,718
May 30 101.40 100.82 101.18 101.13 157,303