Historical Data for VANGUARD INDEX FDS (VBR)

$ 137.11   -0.35 (-0.25%) Volume: 217.43k 1:00 PM EST 27-Nov-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/27/20 137.69 137.69 136.61 137.11 217.43k -0.35 -0.25% 137.11 29.81m 2,594
11/25/20 138.40 138.40 136.3629 137.46 723.31k -1.20 -0.87% 137.46 99.35m 6,519
11/24/20 136.92 139.06 136.712 138.66 1.57m 3.44 2.54% 138.66 216.9m 11,616
11/23/20 133.36 135.78 133.36 135.22 763.31k 3.03 2.29% 135.22 102.8m 5,980
11/20/20 132.25 132.53 131.542 132.19 535.99k -0.20 -0.15% 132.19 70.76m 4,639
11/19/20 131.45 132.56 130.50 132.39 716.76k 0.80 0.61% 132.39 94.27m 5,277
11/18/20 133.90 134.33 131.57 131.59 921.63k -1.61 -1.21% 131.59 122.97m 6,883
11/17/20 131.88 133.65 130.475 133.20 781.52k 0.20 0.15% 133.20 103.45m 6,415
11/16/20 132.36 133.00 130.88 133.00 1.16m 3.88 3.00% 133.00 153.01m 9,598
11/13/20 126.86 129.515 126.75 129.12 631.53k 3.46 2.75% 129.12 81.19m 5,490
11/12/20 127.21 127.2599 124.5682 125.66 438.42k -2.51 -1.96% 125.66 55.19m 5,083
11/11/20 130.08 130.08 127.24 128.17 678.41k -0.94 -0.73% 128.17 86.78m 5,353
11/10/20 127.59 129.66 127.0001 129.11 949.64k 2.33 1.84% 129.11 122.27m 7,774
11/09/20 126.75 130.23 126.63 126.78 825.68k 6.86 5.72% 126.78 106.02m 7,831
11/06/20 121.54 121.7862 119.795 119.92 371.22k -1.17 -0.97% 119.92 44.72m 3,773
11/05/20 119.23 121.68 119.0068 121.09 441.77k 2.87 2.43% 121.09 53.38m 4,265
11/04/20 118.71 119.99 116.88 118.22 488.28k -1.30 -1.09% 118.22 57.95m 4,460
11/03/20 118.59 120.04 118.23 119.52 508.07k 2.68 2.29% 119.52 60.49m 4,982
11/02/20 115.31 116.84 114.7447 116.84 664.81k 2.74 2.40% 116.84 77.2m 5,482
10/30/20 114.10 114.8599 112.67 114.10 427.67k -0.52 -0.45% 114.10 48.56m 4,610
10/29/20 112.97 115.1168 112.13 114.62 291.1k 1.57 1.39% 114.62 33.15m 3,509
10/28/20 114.20 114.97 113.05 113.05 464.93k -3.47 -2.98% 113.05 52.91m 5,150