VBR: Vanguard Small Cap Value ETF

As of Monday, April 27th, 2026

$ 231.62

+0.73 +0.32%

Open: 231.11
High: 233.26
Low: 230.92
Volume: 419,035
Previous Close on Friday, April 24th, 2026

$ 230.89

-0.57 -0.25%

Open: 231.70
High: 232.01
Low: 230.16
Volume: 240,029

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-27 231.11 233.26 230.92 231.62 419,035 +0.73 +0.32
2026-04-24 231.70 232.01 230.16 230.89 240,029 -0.57 -0.25
2026-04-23 231.53 232.33 229.05 231.46 217,968 +0.10 +0.04
2026-04-22 234.15 234.30 230.76 231.36 226,637 -0.62 -0.27
2026-04-21 233.78 235.22 231.61 231.98 240,739 -1.30 -0.56
2026-04-20 231.41 233.52 231.01 233.28 189,883 +1.04 +0.45
2026-04-17 229.94 233.81 229.94 232.24 28,927 +3.98 +1.74
2026-04-16 227.42 228.94 227.12 228.26 236,337 +0.96 +0.42
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 235.22
On 2026-04-21		 229.05
On 2026-04-23		 -1.66 -0.71 235.22
On 2026-04-21		 229.05
On 2026-04-23		 -2.62 231.46
10D 235.22
On 2026-04-21		 226.30
On 2026-04-14		 4.55 2.00 235.22
On 2026-04-21		 229.05
On 2026-04-23		 -2.62 230.63
20D 235.22
On 2026-04-21		 211.69
On 2026-03-30		 18.48 8.67 235.22
On 2026-04-21		 229.05
On 2026-04-23		 -2.62 225.75
WTD 233.26
On 2026-04-27		 230.92
On 2026-04-27		 0.73 0.32 -- -- -- 231.62
MTD 235.22
On 2026-04-21		 215.00
On 2026-04-02		 14.37 6.61 235.22
On 2026-04-21		 229.05
On 2026-04-23		 -2.62 226.97
As of Monday, April 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

284.56 -0.04 -0.01 5,201,817
KO

The Coca-Cola Company

75.44 -1.19 -1.55 15,543,690
PFE

Pfizer Inc.

26.79 -0.21 -0.78 34,392,399
VZ

Verizon Communications Inc.

47.09 +0.71 +1.53 37,727,690
VIX

CBOE Volatility Index

18.11 -0.60 -3.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,167.79 -62.92 -0.13 510,612,804
DJTA

Dow Jones Transportation Average

20,843.82 -48.16 -0.23 110,922,410
SPX

S&P 500 Index

7,173.91 +8.83 +0.12
OEX

S&P 100 Index

3,536.91 +8.97 +0.25
NDX

NASDAQ 100 Index

27,305.68 +2.01 +0.01
NYA

NYSE Composite Index

22,905.46 -29.09 -0.13
XAX

NYSE AMEX Composite Index

8,859.21 +86.64 +0.99
RUI

RUSSELL 1000 Index

3,907.30 +3.97 +0.10
RUT

Russell 2000 Index

2,788.19 +1.19 +0.04
RUA

Russell 3000 Index

4,077.32 +4.03 +0.10
VIX

CBOE Volatility Index

18.11 -0.60 -3.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.06 +0.03 +0.12
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.08 -0.19 -0.82
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.81 -0.49 -2.30
 
Recent
Ticker Last Chg %Chg Volume
DPZ

Domino's Pizza Inc.

335.51 -32.32 -8.79 4,083,087
VBR

Vanguard Small Cap Value ETF

231.62 +0.73 +0.32 419,035