VBR: Vanguard Small Cap Value ETF

As of Wednesday, June 18th, 2025

$ 190.41

+0.79 +0.42%

Open: 189.57
High: 191.91
Low: 189.40
Volume: 307,149
Previous Close on Tuesday, June 17th, 2025

$ 189.62

-1.83 -0.96%

Open: 190.51
High: 191.34
Low: 189.37
Volume: 299,551

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 189.57 191.91 189.40 190.41 307,149 +0.79 +0.42
2025-06-17 190.51 191.34 189.37 189.62 299,551 -1.83 -0.96
2025-06-16 191.37 192.59 190.66 191.45 358,847 +2.02 +1.07
2025-06-13 190.45 191.60 188.74 189.43 400,882 -2.95 -1.53
2025-06-12 191.42 192.45 190.77 192.38 324,758 -0.18 -0.09
2025-06-11 194.14 194.34 192.21 192.56 348,319 -0.86 -0.44
2025-06-10 193.21 194.00 192.60 193.42 380,721 +0.90 +0.47
2025-06-09 192.78 193.68 191.86 192.52 260,281 +0.79 +0.41
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 192.59
On 2025-06-16		 188.74
On 2025-06-13		 -2.15 -1.12 192.45
On 2025-06-12		 188.74
On 2025-06-13		 -1.93 190.66
10D 194.34
On 2025-06-11		 188.46
On 2025-06-05		 0.68 0.36 194.34
On 2025-06-11		 188.74
On 2025-06-13		 -2.88 191.30
20D 194.34
On 2025-06-11		 184.56
On 2025-05-23		 -2.81 -1.45 191.89
On 2025-05-21		 184.56
On 2025-05-23		 -3.82 190.19
WTD 192.59
On 2025-06-16		 189.37
On 2025-06-17		 0.98 0.52 192.59
On 2025-06-16		 189.37
On 2025-06-17		 -1.67 190.49
MTD 194.34
On 2025-06-11		 186.03
On 2025-06-02		 1.43 0.76 194.34
On 2025-06-11		 188.74
On 2025-06-13		 -2.88 190.90
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
FL

Foot Locker Inc.

23.99 +0.02 +0.08 2,389,157
VTV

Vanguard Value ETF

173.04 +0.26 +0.15 1,792,446
VOE

Vanguard Mid-Cap Value ETF

161.71 +0.21 +0.13 423,029
VBR

Vanguard Small Cap Value ETF

190.41 +0.79 +0.42 307,149