VBR: Vanguard Small Cap Value ETF

As of Thursday, November 6th, 2025

$ 204.21

-2.23 -1.08%

Open: 206.39
High: 207.26
Low: 203.80
Volume: 305,825
Previous Close on Wednesday, November 5th, 2025

$ 206.44

+2.01 +0.98%

Open: 204.68
High: 207.49
Low: 204.16
Volume: 316,463

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-06 206.39 207.26 203.80 204.21 305,819 -2.23 -1.08
2025-11-05 204.68 207.49 204.16 206.44 316,463 +2.01 +0.98
2025-11-04 203.93 205.43 203.55 204.43 241,135 -1.60 -0.78
2025-11-03 206.00 206.05 203.46 206.03 347,352 -0.48 -0.23
2025-10-31 205.43 206.93 204.50 206.51 336,520 +0.93 +0.45
2025-10-30 205.89 208.12 205.45 205.58 259,527 -1.49 -0.72
2025-10-29 208.52 210.04 206.19 207.07 364,106 -1.78 -0.85
2025-10-28 210.38 210.38 208.52 208.85 320,191 -1.89 -0.90
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 207.49
On 2025-11-05		 203.46
On 2025-11-03		 -1.37 -0.67 207.49
On 2025-11-05		 203.80
On 2025-11-06		 -1.78 205.52
10D 211.87
On 2025-10-27		 203.46
On 2025-11-03		 -5.11 -2.44 211.87
On 2025-10-27		 203.46
On 2025-11-03		 -3.97 207.00
20D 211.87
On 2025-10-27		 201.34
On 2025-10-10		 -3.28 -1.58 211.87
On 2025-10-27		 203.46
On 2025-11-03		 -3.97 206.87
WTD 207.49
On 2025-11-05		 203.46
On 2025-11-03		 -2.30 -1.11 207.49
On 2025-11-05		 203.80
On 2025-11-06		 -1.78 205.28
MTD 207.49
On 2025-11-05		 203.46
On 2025-11-03		 -2.30 -1.11 207.49
On 2025-11-05		 203.80
On 2025-11-06		 -1.78 205.28
As of Thursday, November 6th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

305.27 +0.16 +0.05 3,466,599
KO

The Coca-Cola Company

69.06 +0.55 +0.80 15,884,854
PFE

Pfizer Inc.

24.85 +0.24 +0.98 123,874,562
VZ

Verizon Communications Inc.

39.82 +0.13 +0.33 30,919,087
VIX

CBOE Volatility Index

19.50 +1.49 +8.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,912.30 -398.70 -0.84 552,155,150
DJTA

Dow Jones Transportation Average

15,956.62 -94.83 -0.59 140,946,108
SPX

S&P 500 Index

6,720.32 -75.97 -1.12
OEX

S&P 100 Index

3,381.00 -43.32 -1.27
NDX

NASDAQ 100 Index

25,130.04 -489.99 -1.91
NYA

NYSE Composite Index

21,288.44 -73.13 -0.34
XAX

NYSE AMEX Composite Index

6,894.06 +63.16 +0.92
RUI

RUSSELL 1000 Index

3,664.34 -41.59 -1.12
RUT

Russell 2000 Index

2,418.82 -45.96 -1.86
RUA

Russell 3000 Index

3,810.34 -44.50 -1.15
VIX

CBOE Volatility Index

19.50 +1.49 +8.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.15 +0.45 +1.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.16 +0.52 +2.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.35 +0.75 +3.64
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,728.39 -204.04 -1.71
 
Recent
Ticker Last Chg %Chg Volume
VBR

Vanguard Small Cap Value ETF

204.21 -2.23 -1.08 305,825