VBR: Vanguard Small Cap Value ETF

As of Tuesday, March 11th, 2025

$ 186.12

-1.39 -0.74%

Open: 187.47
High: 188.32
Low: 184.61
Volume: 508,458
Previous Close on Monday, March 10th, 2025

$ 187.51

-3.74 -1.96%

Open: 189.21
High: 190.90
Low: 186.12
Volume: 520,989

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 187.47 188.32 184.61 186.12 508,458 -1.39 -0.74
2025-03-10 189.21 190.90 186.12 187.51 520,989 -3.74 -1.96
2025-03-07 189.67 191.94 187.61 191.25 470,448 +1.43 +0.75
2025-03-06 190.04 191.72 188.87 189.82 475,101 -2.13 -1.11
2025-03-05 190.29 192.44 188.84 191.95 508,167 +1.99 +1.05
2025-03-04 191.62 193.07 188.10 189.96 1,173,303 -3.65 -1.89
2025-03-03 198.32 199.11 192.47 193.61 639,140 -4.18 -2.11
2025-02-28 195.61 197.79 195.04 197.79 357,032 +1.92 +0.98
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 192.44
On 2025-03-05		 184.61
On 2025-03-11		 -3.84 -2.02 192.44
On 2025-03-05		 184.61
On 2025-03-11		 -4.07 189.33
10D 199.99
On 2025-02-26		 184.61
On 2025-03-11		 -11.91 -6.01 199.99
On 2025-02-26		 184.61
On 2025-03-11		 -7.69 192.18
20D 205.15
On 2025-02-14		 184.61
On 2025-03-11		 -17.20 -8.46 205.15
On 2025-02-14		 184.61
On 2025-03-11		 -10.01 196.87
WTD 190.90
On 2025-03-10		 184.61
On 2025-03-11		 -5.13 -2.68 190.90
On 2025-03-10		 184.61
On 2025-03-11		 -3.29 186.82
MTD 199.11
On 2025-03-03		 184.61
On 2025-03-11		 -11.67 -5.90 199.11
On 2025-03-03		 184.61
On 2025-03-11		 -7.28 190.03
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
VBR

Vanguard Small Cap Value ETF

186.12 -1.39 -0.74 508,458