VBR: Vanguard Small Cap Value ETF

As of Thursday, July 3rd, 2025

$ 201.72

+1.05 +0.52%

Open: 201.24
High: 202.03
Low: 201.11
Volume: 183,977
Previous Close on Wednesday, July 2nd, 2025

$ 200.67

+2.10 +1.06%

Open: 199.00
High: 200.77
Low: 198.11
Volume: 598,865

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 201.24 202.03 201.11 201.72 183,977 +1.05 +0.52
2025-07-02 199.00 200.77 198.11 200.67 598,865 +2.10 +1.06
2025-07-01 194.45 200.31 194.21 198.57 520,522 +3.56 +1.83
2025-06-30 195.48 195.48 194.29 195.01 426,680 -0.76 -0.39
2025-06-27 196.10 197.17 194.65 195.77 405,724 +0.48 +0.25
2025-06-26 193.84 195.61 193.27 195.29 338,358 +2.56 +1.33
2025-06-25 194.36 194.36 192.55 192.73 904,648 -1.72 -0.88
2025-06-24 193.86 195.12 193.33 194.45 280,946 +1.61 +0.83
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 202.03
On 2025-07-03		 194.21
On 2025-07-01		 6.43 3.29 197.17
On 2025-06-27		 194.29
On 2025-06-30		 -1.46 198.35
10D 202.03
On 2025-07-03		 188.95
On 2025-06-23		 11.31 5.94 197.17
On 2025-06-27		 194.29
On 2025-06-30		 -1.46 195.78
20D 202.03
On 2025-07-03		 188.46
On 2025-06-05		 11.99 6.32 194.34
On 2025-06-11		 188.74
On 2025-06-13		 -2.88 193.54
WTD 202.03
On 2025-07-03		 194.21
On 2025-07-01		 5.95 3.04 195.48
On 2025-06-30		 195.48
On 2025-06-30		 0.00 198.99
MTD 202.03
On 2025-07-03		 194.21
On 2025-07-01		 6.71 3.44 200.31
On 2025-07-01		 200.31
On 2025-07-01		 0.00 200.32
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
VBR

Vanguard Small Cap Value ETF

201.72 +1.05 +0.52 183,977