VBR: Vanguard Small Cap Value ETF

As of Friday, January 17th, 2025

$ 204.61

+0.95 +0.47%

Open: 205.03
High: 205.39
Low: 204.16
Volume: 305,938
Previous Close on Thursday, January 16th, 2025

$ 203.66

+1.20 +0.59%

Open: 202.54
High: 204.05
Low: 201.75
Volume: 276,419

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 205.03 205.39 204.16 204.61 305,934 +0.95 +0.47
2025-01-16 202.54 204.05 201.75 203.66 276,419 +1.20 +0.59
2025-01-15 204.24 204.50 201.85 202.46 329,890 +2.69 +1.35
2025-01-14 198.41 199.95 197.66 199.77 305,920 +2.87 +1.46
2025-01-13 193.94 197.04 193.66 196.90 423,940 +1.69 +0.87
2025-01-10 196.29 196.47 194.29 195.21 511,892 -3.25 -1.64
2025-01-08 197.61 198.46 196.04 198.46 436,090 -0.06 -0.03
2025-01-07 200.54 201.07 197.44 198.52 411,595 -0.94 -0.47
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 205.39
On 2025-01-17		 193.66
On 2025-01-13		 9.40 4.82 204.50
On 2025-01-15		 201.75
On 2025-01-16		 -1.34 201.48
10D 205.39
On 2025-01-17		 193.66
On 2025-01-13		 7.07 3.58 201.87
On 2025-01-06		 193.66
On 2025-01-13		 -4.07 199.85
20D 207.55
On 2024-12-18		 193.66
On 2025-01-13		 -1.57 -0.76 207.55
On 2024-12-18		 193.66
On 2025-01-13		 -6.69 199.32
WTD 205.39
On 2025-01-17		 193.66
On 2025-01-13		 9.40 4.82 204.50
On 2025-01-15		 201.75
On 2025-01-16		 -1.34 201.48
MTD 205.39
On 2025-01-17		 193.66
On 2025-01-13		 6.43 3.24 201.87
On 2025-01-06		 193.66
On 2025-01-13		 -4.07 199.64
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
VBR

Vanguard Small Cap Value ETF

204.61 +0.95 +0.47 305,938