VBR: Vanguard Small Cap Value ETF

As of Friday, November 14th, 2025

$ 205.46

-0.54 -0.26%

Open: 203.98
High: 206.34
Low: 203.87
Volume: 293,396
Previous Close on Thursday, November 13th, 2025

$ 206.00

-3.01 -1.44%

Open: 208.01
High: 209.05
Low: 205.53
Volume: 243,048

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 203.98 206.34 203.87 205.46 293,396 -0.54 -0.26
2025-11-13 208.01 209.05 205.53 206.00 243,048 -3.01 -1.44
2025-11-12 208.65 210.41 208.65 209.01 328,515 +0.68 +0.33
2025-11-11 207.66 209.10 207.37 208.33 219,355 +0.78 +0.38
2025-11-10 208.44 208.47 206.13 207.55 277,115 +0.67 +0.32
2025-11-07 203.35 206.88 203.35 206.88 409,452 +2.67 +1.31
2025-11-06 206.39 207.26 203.80 204.21 305,819 -2.23 -1.08
2025-11-05 204.68 207.49 204.16 206.44 316,463 +2.01 +0.98
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 210.41
On 2025-11-12		 203.87
On 2025-11-14		 -1.42 -0.69 210.41
On 2025-11-12		 203.87
On 2025-11-14		 -3.11 207.27
10D 210.41
On 2025-11-12		 203.35
On 2025-11-07		 -1.05 -0.51 210.41
On 2025-11-12		 203.87
On 2025-11-14		 -3.11 206.43
20D 211.87
On 2025-10-27		 203.35
On 2025-11-07		 -0.25 -0.12 211.87
On 2025-10-27		 203.35
On 2025-11-07		 -4.02 207.38
WTD 210.41
On 2025-11-12		 203.87
On 2025-11-14		 -1.42 -0.69 210.41
On 2025-11-12		 203.87
On 2025-11-14		 -3.11 207.27
MTD 210.41
On 2025-11-12		 203.35
On 2025-11-07		 -1.05 -0.51 210.41
On 2025-11-12		 203.87
On 2025-11-14		 -3.11 206.43
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.82 +0.65 +0.21 2,802,784
KO

The Coca-Cola Company

71.16 +0.09 +0.13 13,167,378
PFE

Pfizer Inc.

25.06 -0.73 -2.83 96,377,467
VZ

Verizon Communications Inc.

41.06 -0.05 -0.12 29,353,210
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,147.48 -309.74 -0.65 552,384,050
DJTA

Dow Jones Transportation Average

16,072.56 -44.42 -0.28 98,042,308
SPX

S&P 500 Index

6,734.11 -3.38 -0.05
OEX

S&P 100 Index

3,386.53 -0.79 -0.02
NDX

NASDAQ 100 Index

25,008.24 +14.78 +0.06
NYA

NYSE Composite Index

21,470.26 -64.14 -0.30
XAX

NYSE AMEX Composite Index

7,289.82 +104.54 +1.45
RUI

RUSSELL 1000 Index

3,670.82 -2.98 -0.08
RUT

Russell 2000 Index

2,388.23 +5.24 +0.22
RUA

Russell 3000 Index

3,814.72 -2.61 -0.07
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 -0.10 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.35 -0.24 -1.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.27 -1.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,711.51 +5.65 +0.05
 
Recent
Ticker Last Chg %Chg Volume
VBR

Vanguard Small Cap Value ETF

205.46 -0.54 -0.26 293,396