VBR: Vanguard Small Cap Value ETF
$ 205.17 |
|
-2.96 -1.42% |
Open: | 208.71 |
High: | 208.71 |
Low: | 204.32 |
Volume: | 282,594 |
$ 208.13
+0.53 +0.26%
Open: | 208.96 |
High: | 210.04 |
Low: | 206.39 |
Volume: | 247,445 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-10-16 | 208.71 | 208.71 | 204.32 | 205.17 | 282,594 | -2.96 | -1.42 |
2025-10-15 | 208.96 | 210.04 | 206.39 | 208.13 | 247,445 | +0.53 | +0.26 |
2025-10-14 | 202.82 | 208.56 | 202.82 | 207.60 | 311,484 | +2.71 | +1.32 |
2025-10-13 | 203.80 | 205.55 | 203.45 | 204.89 | 338,521 | +3.47 | +1.72 |
2025-10-10 | 208.00 | 208.33 | 201.34 | 201.42 | 378,258 | -6.07 | -2.93 |
2025-10-09 | 209.96 | 210.22 | 207.12 | 207.49 | 267,678 | -2.40 | -1.14 |
2025-10-08 | 209.41 | 210.47 | 208.37 | 209.89 | 212,568 | +1.14 | +0.55 |
2025-10-07 | 211.25 | 211.57 | 208.45 | 208.75 | 352,752 | -1.93 | -0.92 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 210.04 On 2025-10-15 |
201.34 On 2025-10-10 |
-2.32 | -1.12 | 210.04 On 2025-10-15 |
204.32 On 2025-10-16 |
-2.72 | 205.44 |
10D | 212.60 On 2025-10-03 |
201.34 On 2025-10-10 |
-4.86 | -2.31 | 212.60 On 2025-10-03 |
201.34 On 2025-10-10 |
-5.30 | 207.52 |
20D | 212.60 On 2025-10-03 |
201.34 On 2025-10-10 |
-6.54 | -3.09 | 212.60 On 2025-10-03 |
201.34 On 2025-10-10 |
-5.30 | 208.38 |
WTD | 210.04 On 2025-10-15 |
202.82 On 2025-10-14 |
3.75 | 1.86 | 210.04 On 2025-10-15 |
204.32 On 2025-10-16 |
-2.72 | 206.45 |
MTD | 212.60 On 2025-10-03 |
201.34 On 2025-10-10 |
-3.54 | -1.70 | 212.60 On 2025-10-03 |
201.34 On 2025-10-10 |
-5.30 | 207.89 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
45,952.24 | -301.07 | -0.65 | 477,090,847 |
DJTA
Dow Jones Transportation Average |
15,655.88 | +159.32 | +1.03 | 176,617,598 |
SPX
S&P 500 Index |
6,629.07 | -41.99 | -0.63 | |
OEX
S&P 100 Index |
3,310.83 | -15.94 | -0.48 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
24,657.24 | -88.12 | -0.36 | |
NYA
NYSE Composite Index |
21,376.96 | -193.96 | -0.90 | |
XAX
NYSE AMEX Composite Index |
6,966.98 | -84.85 | -1.20 | |
RUI
RUSSELL 1000 Index |
3,623.23 | -25.15 | -0.69 | |
RUT
Russell 2000 Index |
2,467.01 | -52.74 | -2.09 | |
RUA
Russell 3000 Index |
3,772.71 | -28.61 | -0.75 | |
VIX
CBOE Volatility Index |
24.94 | +4.30 | +20.83 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.98 | +1.07 | +4.48 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
25.00 | +1.80 | +7.76 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
24.65 | +2.71 | +12.35 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,463.48 | -41.73 | -0.36 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
VBR
Vanguard Small Cap Value ETF |
205.17 | -2.96 | -1.42 | 282,594 |