VBR: Vanguard Small Cap Value ETF

As of Wednesday, November 20th, 2024

$ 207.74

+0.66 +0.32%

Open: 207.21
High: 207.74
Low: 205.84
Volume: 396,241
Previous Close on Tuesday, November 19th, 2024

$ 207.08

-0.42 -0.20%

Open: 205.64
High: 207.33
Low: 205.00
Volume: 331,195

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 207.21 207.74 205.84 207.74 396,241 +0.66 +0.32
2024-11-19 205.64 207.33 205.00 207.08 331,195 -0.42 -0.20
2024-11-18 207.19 208.17 206.52 207.50 1,050,880 +0.47 +0.23
2024-11-15 208.48 208.93 206.43 207.03 902,922 -1.47 -0.71
2024-11-14 210.99 211.35 208.08 208.50 605,356 -1.88 -0.89
2024-11-13 212.29 212.77 210.21 210.38 380,180 -0.86 -0.41
2024-11-12 213.11 213.92 210.71 211.24 415,083 -2.64 -1.23
2024-11-11 213.55 214.96 213.33 213.88 449,693 +2.22 +1.05
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 211.35
On 2024-11-14		 205.00
On 2024-11-19		 -2.64 -1.25 211.35
On 2024-11-14		 205.00
On 2024-11-19		 -3.00 207.57
10D 214.96
On 2024-11-11		 205.00
On 2024-11-19		 -3.76 -1.78 214.96
On 2024-11-11		 205.00
On 2024-11-19		 -4.63 209.59
20D 214.96
On 2024-11-11		 198.51
On 2024-10-25		 7.85 3.93 214.96
On 2024-11-11		 205.00
On 2024-11-19		 -4.63 205.48
WTD 208.17
On 2024-11-18		 205.00
On 2024-11-19		 0.71 0.34 208.17
On 2024-11-18		 205.00
On 2024-11-19		 -1.52 207.44
MTD 214.96
On 2024-11-11		 198.51
On 2024-11-01		 8.94 4.50 214.96
On 2024-11-11		 205.00
On 2024-11-19		 -4.63 207.72
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
VBR

Vanguard Small Cap Value ETF

207.74 +0.66 +0.32 396,241