VBR: Vanguard Small Cap Value ETF

As of Tuesday, March 17th, 2026

$ 218.39

+1.75 +0.81%

Open: 218.26
High: 219.79
Low: 218.05
Volume: 235,737
Previous Close on Monday, March 16th, 2026

$ 216.64

+0.97 +0.45%

Open: 217.67
High: 218.98
Low: 216.64
Volume: 257,116

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-17 218.26 219.79 218.05 218.39 235,737 +1.75 +0.81
2026-03-16 217.67 218.98 216.64 216.64 257,116 +0.97 +0.45
2026-03-13 217.48 218.22 215.20 215.67 299,303 -0.24 -0.11
2026-03-12 217.41 218.15 215.70 215.91 442,108 -3.44 -1.57
2026-03-11 218.96 220.13 217.81 219.35 241,967 -0.32 -0.15
2026-03-10 220.86 223.10 219.18 219.67 395,881 -1.36 -0.62
2026-03-09 217.67 221.67 214.35 221.03 586,625 +0.81 +0.37
2026-03-06 221.50 221.76 218.56 220.22 373,935 -4.58 -2.04
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 220.13
On 2026-03-11		 215.20
On 2026-03-13		 -1.28 -0.58 220.13
On 2026-03-11		 215.20
On 2026-03-13		 -2.24 217.19
10D 228.60
On 2026-03-04		 214.35
On 2026-03-09		 -8.86 -3.90 228.60
On 2026-03-04		 214.35
On 2026-03-09		 -6.23 219.97
20D 233.58
On 2026-02-20		 214.35
On 2026-03-09		 -12.41 -5.38 233.58
On 2026-02-20		 214.35
On 2026-03-09		 -8.23 225.24
WTD 219.79
On 2026-03-17		 216.64
On 2026-03-16		 2.72 1.26 218.98
On 2026-03-16		 218.98
On 2026-03-16		 0.00 217.52
MTD 231.07
On 2026-03-02		 214.35
On 2026-03-09		 -11.51 -5.01 231.07
On 2026-03-02		 214.35
On 2026-03-09		 -7.24 221.45
As of Tuesday, March 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.09 -1.91 -0.63 4,770,008
KO

The Coca-Cola Company

77.58 -0.24 -0.31 14,576,956
PFE

Pfizer Inc.

27.45 +0.84 +3.16 59,435,075
VZ

Verizon Communications Inc.

50.52 -0.45 -0.88 23,754,664
VIX

CBOE Volatility Index

22.37 -1.14 -4.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,993.26 +46.85 +0.10 475,541,965
DJTA

Dow Jones Transportation Average

18,051.70 +198.07 +1.11 198,167,816
SPX

S&P 500 Index

6,716.09 +16.71 +0.25
OEX

S&P 100 Index

3,288.28 +1.41 +0.04
NDX

NASDAQ 100 Index

24,780.42 +125.08 +0.51
NYA

NYSE Composite Index

22,315.54 +56.96 +0.26
XAX

NYSE AMEX Composite Index

8,612.79 +44.04 +0.51
RUI

RUSSELL 1000 Index

3,663.66 +10.76 +0.29
RUT

Russell 2000 Index

2,519.99 +16.70 +0.67
RUA

Russell 3000 Index

3,816.57 +11.84 +0.31
VIX

CBOE Volatility Index

22.37 -1.14 -4.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.43 -0.20 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.28 -0.35 -1.37
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.33 -0.59 -2.37
 
Recent
Ticker Last Chg %Chg Volume
VBR

Vanguard Small Cap Value ETF

218.39 +1.75 +0.81 235,737