VB: Vanguard Small Cap ETF

As of Thursday, May 8th, 2025

$ 223.63

+3.65 +1.66%

Open: 222.20
High: 225.40
Low: 221.19
Volume: 2,137,903
Previous Close on Wednesday, May 7th, 2025

$ 219.98

+0.80 +0.36%

Open: 219.77
High: 220.93
Low: 218.35
Volume: 728,333

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 222.20 225.40 221.19 223.63 2,137,903 +3.65 +1.66
2025-05-07 219.77 220.93 218.35 219.98 728,333 +0.80 +0.36
2025-05-06 218.63 221.03 217.80 219.18 769,517 -1.67 -0.76
2025-05-05 219.95 222.45 219.43 220.85 831,684 -1.02 -0.46
2025-05-02 219.91 222.56 219.59 221.87 927,700 +4.92 +2.27
2025-05-01 217.39 219.36 215.63 216.95 917,772 +0.80 +0.37
2025-04-30 213.76 216.55 211.29 216.15 923,264 -0.62 -0.29
2025-04-29 215.31 217.72 214.10 216.77 1,190,883 +0.98 +0.45
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 225.40
On 2025-05-08		 217.80
On 2025-05-06		 6.68 3.08 222.56
On 2025-05-02		 217.80
On 2025-05-06		 -2.14 221.10
10D 225.40
On 2025-05-08		 211.29
On 2025-04-30		 8.33 3.87 217.72
On 2025-04-29		 211.29
On 2025-04-30		 -2.95 218.60
20D 225.40
On 2025-05-08		 197.44
On 2025-04-10		 11.60 5.47 210.31
On 2025-04-15		 200.25
On 2025-04-21		 -4.78 212.93
WTD 225.40
On 2025-05-08		 217.80
On 2025-05-06		 1.76 0.79 222.45
On 2025-05-05		 217.80
On 2025-05-06		 -2.09 220.91
MTD 225.40
On 2025-05-08		 215.63
On 2025-05-01		 7.48 3.46 222.56
On 2025-05-02		 217.80
On 2025-05-06		 -2.14 220.41
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
VB

Vanguard Small Cap ETF

223.63 +3.65 +1.66 2,137,903