VBR: Vanguard Small Cap Value ETF

As of Monday, September 15th, 2025

$ 210.09

-- 0 0%

Open: 210.09
High: 210.09
Low: 210.09
Volume: N/A
Previous Close on Friday, September 12th, 2025

$ 210.09

-2.28 -1.07%

Open: 211.76
High: 212.04
Low: 210.09
Volume: 231,684

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 211.76 212.04 210.09 210.09 231,684 -2.28 -1.07
2025-09-11 209.61 212.50 209.00 212.37 293,486 +3.53 +1.69
2025-09-10 209.16 210.03 208.06 208.84 268,397 -0.21 -0.10
2025-09-09 210.27 210.27 208.43 209.05 226,290 -1.54 -0.73
2025-09-08 211.04 211.05 208.93 210.59 244,326 -0.35 -0.17
2025-09-05 210.81 212.71 209.17 210.94 321,131 +0.97 +0.46
2025-09-04 208.06 210.06 207.26 209.97 278,621 +2.52 +1.21
2025-09-03 207.41 208.70 206.33 207.45 522,486 -0.11 -0.05
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 212.50
On 2025-09-11		 208.06
On 2025-09-10		 -0.85 -0.40 211.05
On 2025-09-08		 208.06
On 2025-09-10		 -1.42 210.19
10D 212.71
On 2025-09-05		 205.81
On 2025-09-02		 1.08 0.52 212.71
On 2025-09-05		 208.06
On 2025-09-10		 -2.18 209.57
20D 212.71
On 2025-09-05		 201.58
On 2025-08-21		 5.74 2.81 212.71
On 2025-09-05		 208.06
On 2025-09-10		 -2.18 207.77
WTD 212.50
On 2025-09-11		 208.06
On 2025-09-10		 -0.85 -0.40 211.05
On 2025-09-08		 208.06
On 2025-09-10		 -1.42 210.19
MTD 212.71
On 2025-09-05		 205.81
On 2025-09-02		 1.29 0.62 212.71
On 2025-09-05		 208.06
On 2025-09-10		 -2.18 209.65
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

285.72 +4.03 +1.43 1,739,513
KO

The Coca-Cola Company

66.28 -0.74 -1.10 8,305,080
PFE

Pfizer Inc.

23.88 +0.01 +0.04 33,763,754
VZ

Verizon Communications Inc.

43.82 -0.15 -0.34 6,088,443
VIX

CBOE Volatility Index

15.60 +0.89 +6.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,844.76 +10.54 +0.02 251,018,812
DJTA

Dow Jones Transportation Average

15,609.63 -18.45 -0.12 106,942,557
SPX

S&P 500 Index

6,612.67 +28.38 +0.43
OEX

S&P 100 Index

3,295.53 +19.66 +0.60
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,271.17 +178.97 +0.74
NYA

NYSE Composite Index

21,397.56 +23.24 +0.11
XAX

NYSE AMEX Composite Index

6,959.58 +81.83 +1.19
RUI

RUSSELL 1000 Index

3,620.73 +15.68 +0.43
RUT

Russell 2000 Index

2,405.79 +8.72 +0.36
RUA

Russell 3000 Index

3,766.07 +16.19 +0.43
VIX

CBOE Volatility Index

15.60 +0.89 +6.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.97 +0.10 +0.46
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.60 +0.22 +1.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.43 +0.39 +2.16
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,231.66 +96.31 +0.86
 
Recent
Ticker Last Chg %Chg Volume
VBR

Vanguard Small Cap Value ETF

210.09 0.00 0.00