VBR: Vanguard Small Cap Value ETF

As of Friday, April 26th, 2024

$ 182.46

+0.68 +0.37%

Open: 182.12
High: 183.10
Low: 181.72
Volume: 289,006
Previous Close on Thursday, April 25th, 2024

$ 181.78

-1.21 -0.66%

Open: 181.58
High: 182.29
Low: 179.99
Volume: 234,750

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 182.12 183.10 181.72 182.46 289,006 +0.68 +0.37
2024-04-25 181.58 182.29 179.99 181.78 234,750 -1.21 -0.66
2024-04-24 182.95 183.35 181.80 182.99 234,667 +0.04 +0.02
2024-04-23 181.05 183.60 180.63 182.95 568,082 +2.04 +1.13
2024-04-22 179.98 181.95 178.85 180.91 320,905 +1.67 +0.93
2024-04-19 177.59 179.48 177.59 179.24 646,287 +1.44 +0.81
2024-04-18 178.32 179.61 177.15 177.80 387,774 +0.15 +0.08
2024-04-17 179.83 180.11 177.52 177.65 284,581 -1.00 -0.56
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 183.60
On 2024-04-23		 178.85
On 2024-04-22		 3.22 1.80 183.60
On 2024-04-23		 179.99
On 2024-04-25		 -1.97 182.22
10D 183.75
On 2024-04-15		 177.15
On 2024-04-18		 0.69 0.38 183.75
On 2024-04-15		 177.15
On 2024-04-18		 -3.59 180.43
20D 192.21
On 2024-04-01		 177.15
On 2024-04-18		 -9.42 -4.91 192.21
On 2024-04-01		 177.15
On 2024-04-18		 -7.84 183.64
WTD 183.60
On 2024-04-23		 178.85
On 2024-04-22		 3.22 1.80 183.60
On 2024-04-23		 179.99
On 2024-04-25		 -1.97 182.22
MTD 192.21
On 2024-04-01		 177.15
On 2024-04-18		 -9.42 -4.91 192.21
On 2024-04-01		 177.15
On 2024-04-18		 -7.84 183.64
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
VBR

Vanguard Small Cap Value ETF

182.46 +0.68 +0.37 289,006