VBR: Vanguard Small Cap Value ETF

As of Thursday, May 8th, 2025

$ 185.57

+2.88 +1.58%

Open: 184.20
High: 187.20
Low: 184.00
Volume: 409,232
Previous Close on Wednesday, May 7th, 2025

$ 182.69

+0.66 +0.36%

Open: 183.16
High: 183.71
Low: 181.67
Volume: 391,308

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 184.20 187.20 184.00 185.57 409,232 +2.88 +1.58
2025-05-07 183.16 183.71 181.67 182.69 391,308 +0.66 +0.36
2025-05-06 181.71 183.42 181.09 182.03 284,341 -1.14 -0.62
2025-05-05 182.86 184.56 182.30 183.17 475,686 -1.01 -0.55
2025-05-02 182.99 184.58 182.18 184.18 367,106 +3.85 +2.13
2025-05-01 180.59 182.26 178.98 180.33 612,740 +0.35 +0.19
2025-04-30 178.49 180.42 176.06 179.98 387,572 -0.61 -0.34
2025-04-29 179.20 181.34 178.24 180.59 392,526 +0.68 +0.38
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 187.20
On 2025-05-08		 181.09
On 2025-05-06		 5.24 2.91 184.58
On 2025-05-02		 181.09
On 2025-05-06		 -1.89 183.53
10D 187.20
On 2025-05-08		 176.06
On 2025-04-30		 5.84 3.25 181.34
On 2025-04-29		 176.06
On 2025-04-30		 -2.91 181.75
20D 187.20
On 2025-05-08		 164.94
On 2025-04-10		 8.82 4.99 175.34
On 2025-04-15		 168.08
On 2025-04-21		 -4.14 177.48
WTD 187.20
On 2025-05-08		 181.09
On 2025-05-06		 1.39 0.75 184.56
On 2025-05-05		 181.09
On 2025-05-06		 -1.88 183.37
MTD 187.20
On 2025-05-08		 178.98
On 2025-05-01		 5.59 3.11 184.58
On 2025-05-02		 181.09
On 2025-05-06		 -1.89 183.00
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
VBR

Vanguard Small Cap Value ETF

185.57 +2.88 +1.58 409,232