VBR: Vanguard Small Cap Value ETF

As of Wednesday, April 16th, 2025

$ 171.58

-1.66 -0.96%

Open: 172.62
High: 173.79
Low: 169.83
Volume: 535,620
Previous Close on Tuesday, April 15th, 2025

$ 173.24

-0.30 -0.17%

Open: 173.49
High: 175.34
Low: 172.81
Volume: 454,220

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 172.62 173.79 169.83 171.58 535,620 -1.66 -0.96
2025-04-15 173.49 175.34 172.81 173.24 454,220 -0.30 -0.17
2025-04-14 173.65 174.31 171.03 173.54 558,231 +2.28 +1.33
2025-04-11 169.05 172.00 166.13 171.26 718,576 +1.90 +1.12
2025-04-10 172.74 172.96 164.94 169.36 1,093,474 -7.39 -4.18
2025-04-09 161.05 177.85 160.23 176.75 1,146,650 +13.99 +8.60
2025-04-08 172.61 172.61 160.73 162.76 1,116,034 -4.16 -2.49
2025-04-07 163.12 174.19 160.52 166.92 1,923,688 -2.21 -1.31
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 175.34
On 2025-04-15		 164.94
On 2025-04-10		 -5.17 -2.93 172.96
On 2025-04-10		 166.13
On 2025-04-11		 -3.95 171.80
10D 183.30
On 2025-04-03		 160.23
On 2025-04-09		 -18.07 -9.53 183.30
On 2025-04-03		 160.23
On 2025-04-09		 -12.59 171.15
20D 193.00
On 2025-03-26		 160.23
On 2025-04-09		 -19.17 -10.05 193.00
On 2025-03-26		 160.23
On 2025-04-09		 -16.98 180.08
WTD 175.34
On 2025-04-15		 169.83
On 2025-04-16		 0.32 0.19 175.34
On 2025-04-15		 169.83
On 2025-04-16		 -3.14 172.79
MTD 189.98
On 2025-04-02		 160.23
On 2025-04-09		 -14.71 -7.90 189.98
On 2025-04-02		 160.23
On 2025-04-09		 -15.66 174.00
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
E

Eni S.p.A.

27.48 +0.72 +2.69 480,554
VOX

Vanguard Communication Services ETF

138.14 -3.44 -2.43 372,928
XLV

Health Care Select Sector SPDR Fund

136.29 -1.40 -1.02 8,149,656
FXI

iShares China Large-Cap ETF

32.42 -0.76 -2.29 50,601,375
VBR

Vanguard Small Cap Value ETF

171.58 -1.66 -0.96 535,620