The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Vangrd Small Cap Value E.T.F.

  • VBR
  • NYSE
  • Latest 105.59
  • Currency US$
  • Change 0.53
  • Percent Change 0.504 %
  • Volume 81,533
  • Fri Aug 29, 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: 105.59 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 105.70 104.96 105.42 105.59 81,533
Aug 28 105.29 104.83 105.08 105.06 124,831
Aug 27 105.68 105.26 105.55 105.38 405,062
Aug 26 105.65 105.16 105.21 105.54 84,455
Aug 25 105.37 104.77 105.15 105.05 184,346
Aug 22 104.93 104.24 104.60 104.64 152,844
Aug 21 104.80 103.86 104.31 104.67 109,995
Aug 20 104.47 103.87 103.89 104.39 121,396
Aug 19 104.56 104.06 104.06 104.43 159,419
Aug 18 103.97 103.29 103.52 103.95 107,877
Aug 15 103.42 101.92 103.42 102.75 120,685
Aug 14 102.89 102.43 102.45 102.80 73,439
Aug 13 102.51 101.75 101.90 102.39 83,813
Aug 12 102.13 101.17 101.72 101.55 95,956
Aug 11 102.57 101.62 101.80 101.96 136,056
Aug 8 101.37 100.33 100.46 101.35 96,361
Aug 7 101.24 100.02 101.06 100.28 103,346
Aug 6 101.12 99.89 99.89 100.63 113,611
Aug 5 101.23 99.97 100.44 100.39 273,491
Aug 4 100.91 99.66 100.57 100.77 131,088
Aug 1 100.81 99.56 100.30 100.31 185,652
Jul 31 101.98 100.45 101.80 100.45 174,197
Jul 30 103.11 102.15 103.00 102.48 88,755
Jul 29 103.30 102.41 103.06 102.41 82,276
Jul 28 103.24 102.23 103.24 102.80 139,276
Jul 25 103.48 102.94 103.20 103.09 156,214
Jul 24 104.35 103.71 104.11 103.88 92,824
Jul 23 104.19 103.56 104.08 103.92 108,085
Jul 22 104.32 103.81 103.88 104.04 74,949
Jul 21 103.58 102.95 103.30 103.38 115,800
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.