VBR: Vanguard Small Cap Value ETF

As of Monday, April 15th, 2024

$ 179.84

-1.93 -1.06%

Open: 182.89
High: 183.75
Low: 179.17
Volume: 742,316
Previous Close on Friday, April 12th, 2024

$ 181.77

-2.62 -1.42%

Open: 183.66
High: 184.21
Low: 181.10
Volume: 421,016
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-15 182.89 183.75 179.17 179.84 742,316 -1.93 -1.06
2024-04-12 183.66 184.21 181.10 181.77 421,016 -2.62 -1.42
2024-04-11 185.03 185.25 183.11 184.39 277,964 -0.13 -0.07
2024-04-10 185.73 186.33 183.63 184.52 382,452 -4.42 -2.34
2024-04-09 189.18 189.78 187.53 188.94 260,140 +0.43 +0.23
2024-04-08 188.47 189.23 188.00 188.51 831,528 +0.88 +0.47
2024-04-05 186.62 188.16 186.30 187.63 499,440 +1.01 +0.54
2024-04-04 189.88 190.19 186.11 186.62 283,287 -1.74 -0.92

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 189.78
On 2024-04-09
179.17
On 2024-04-15
-8.67 -4.60 189.78
On 2024-04-09
179.17
On 2024-04-15
-5.59 183.89
10D 190.19
On 2024-04-04
179.17
On 2024-04-15
-10.31 -5.42 190.19
On 2024-04-04
179.17
On 2024-04-15
-5.79 185.82
20D 192.44
On 2024-03-28
179.17
On 2024-04-15
-4.36 -2.37 192.44
On 2024-03-28
179.17
On 2024-04-15
-6.90 186.92
WTD 183.75
On 2024-04-15
179.17
On 2024-04-15
-1.93 -1.06 -- -- -- 179.84
MTD 192.21
On 2024-04-01
179.17
On 2024-04-15
-12.04 -6.27 192.21
On 2024-04-01
179.17
On 2024-04-15
-6.78 186.21
As of Monday, April 15th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

153.70 -0.93 -0.60 6,309,758
KO

The Coca-Cola Company

58.14 -0.14 -0.24 12,421,431
PFE

Pfizer Inc.

25.91 +0.05 +0.19 34,904,368
VZ

Verizon Communications Inc.

40.11 +0.39 +0.98 16,415,435
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,735.11 -248.13 -0.65 391,709,962
DJTA

Dow Jones Transportation Average

15,388.34 -109.77 -0.71 103,270,593
SPX

S&P 500 Index

5,061.82 -61.59 -1.20
OEX

S&P 100 Index

2,401.32 -31.51 -1.30
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,706.83 -296.65 -1.65
NYA

NYSE Composite Index

17,506.93 -132.11 -0.75
XAX

NYSE AMEX Composite Index

4,810.99 -79.31 -1.62
RUI

RUSSELL 1000 Index

2,771.65 -35.18 -1.25
RUT

Russell 2000 Index

1,975.71 -27.47 -1.37
RUA

Russell 3000 Index

2,892.64 -36.89 -1.26
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.00 +0.71 +3.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.41 +1.03 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +1.35 +7.42
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,730.89 -153.70