VBR: Vanguard Small Cap Value ETF

As of Tuesday, February 10th, 2026

$ 232.57

+0.63 +0.27%

Open: 232.30
High: 233.59
Low: 232.12
Volume: 275,485
Previous Close on Monday, February 9th, 2026

$ 231.94

-0.16 -0.07%

Open: 231.25
High: 232.49
Low: 230.42
Volume: 297,593

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-10 232.30 233.59 232.12 232.57 275,485 +0.63 +0.27
2026-02-09 231.25 232.49 230.42 231.94 297,593 -0.16 -0.07
2026-02-06 228.66 232.50 228.66 232.10 423,863 +5.40 +2.38
2026-02-05 227.05 228.62 225.93 226.70 402,296 -1.66 -0.73
2026-02-04 226.61 229.33 226.47 228.36 367,347 +2.72 +1.21
2026-02-03 224.81 227.62 223.40 225.64 371,951 +0.68 +0.30
2026-02-02 222.42 225.46 222.30 224.96 369,923 +1.87 +0.84
2026-01-30 223.09 224.11 221.27 223.09 339,828 -0.98 -0.44
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 233.59
On 2026-02-10		 225.93
On 2026-02-05		 6.93 3.07 229.33
On 2026-02-04		 225.93
On 2026-02-05		 -1.48 230.33
10D 233.59
On 2026-02-10		 221.27
On 2026-01-30		 8.49 3.79 225.45
On 2026-01-29		 221.27
On 2026-01-30		 -1.85 227.25
20D 233.59
On 2026-02-10		 221.14
On 2026-01-13		 10.73 4.84 229.19
On 2026-01-22		 221.27
On 2026-01-30		 -3.46 225.84
WTD 233.59
On 2026-02-10		 230.42
On 2026-02-09		 0.47 0.20 232.49
On 2026-02-09		 232.49
On 2026-02-09		 0.00 232.26
MTD 233.59
On 2026-02-10		 222.30
On 2026-02-02		 9.48 4.25 229.33
On 2026-02-04		 225.93
On 2026-02-05		 -1.48 228.90
As of Tuesday, February 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.33 -0.41 -0.13 4,594,107
KO

The Coca-Cola Company

76.81 -1.16 -1.49 28,632,514
PFE

Pfizer Inc.

27.61 +0.56 +2.07 43,622,646
VZ

Verizon Communications Inc.

47.39 +0.37 +0.79 32,048,905
VIX

CBOE Volatility Index

17.76 +0.40 +2.30
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,188.14 +52.27 +0.10 531,394,341
DJTA

Dow Jones Transportation Average

19,817.21 +63.39 +0.32 111,510,406
SPX

S&P 500 Index

6,941.81 -23.01 -0.33
OEX

S&P 100 Index

3,419.63 -16.13 -0.47
NDX

NASDAQ 100 Index

25,127.64 -140.50 -0.56
NYA

NYSE Composite Index

23,398.11 +57.37 +0.25
XAX

NYSE AMEX Composite Index

8,476.67 +19.31 +0.23
RUI

RUSSELL 1000 Index

3,790.47 -10.47 -0.28
RUT

Russell 2000 Index

2,679.77 -9.28 -0.34
RUA

Russell 3000 Index

3,953.61 -11.05 -0.28
VIX

CBOE Volatility Index

17.76 +0.40 +2.30
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.68 +0.28 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.32 +0.38 +1.73
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.42 +0.33 +1.64
 
Recent
Ticker Last Chg %Chg Volume
VBR

Vanguard Small Cap Value ETF

232.57 +0.63 +0.27 275,485