VBR: Vanguard Small Cap Value ETF

As of Wednesday, February 4th, 2026

$ 228.36

+2.72 +1.21%

Open: 226.61
High: 229.33
Low: 226.47
Volume: 367,347
Previous Close on Tuesday, February 3rd, 2026

$ 225.64

+0.68 +0.30%

Open: 224.81
High: 227.62
Low: 223.40
Volume: 371,951

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-04 226.61 229.33 226.47 228.36 367,347 +2.72 +1.21
2026-02-03 224.81 227.62 223.40 225.64 371,951 +0.68 +0.30
2026-02-02 222.42 225.46 222.30 224.96 369,923 +1.87 +0.84
2026-01-30 223.09 224.11 221.27 223.09 339,828 -0.98 -0.44
2026-01-29 224.20 225.45 221.79 224.07 550,921 +1.00 +0.45
2026-01-28 224.42 224.68 222.76 223.07 283,792 -1.01 -0.45
2026-01-27 224.39 224.54 223.40 224.08 257,463 -0.31 -0.14
2026-01-26 224.93 225.61 223.54 224.39 386,055 -0.04 -0.02
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 229.33
On 2026-02-04		 221.27
On 2026-01-30		 5.29 2.37 225.45
On 2026-01-29		 221.27
On 2026-01-30		 -1.85 225.22
10D 229.33
On 2026-02-04		 221.27
On 2026-01-30		 1.39 0.61 229.19
On 2026-01-22		 221.27
On 2026-01-30		 -3.46 224.91
20D 229.33
On 2026-02-04		 216.98
On 2026-01-08		 8.35 3.80 229.19
On 2026-01-22		 221.27
On 2026-01-30		 -3.46 223.78
WTD 229.33
On 2026-02-04		 222.30
On 2026-02-02		 5.27 2.36 225.46
On 2026-02-02		 225.46
On 2026-02-02		 0.00 226.32
MTD 229.33
On 2026-02-04		 222.30
On 2026-02-02		 5.27 2.36 225.46
On 2026-02-02		 225.46
On 2026-02-02		 0.00 226.32
As of Wednesday, February 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.34 -1.59 -0.51 6,585,108
KO

The Coca-Cola Company

77.35 +0.46 +0.60 27,904,302
PFE

Pfizer Inc.

26.78 +1.01 +3.92 82,036,255
VZ

Verizon Communications Inc.

47.01 +0.76 +1.64 46,102,732
VIX

CBOE Volatility Index

18.64 +0.64 +3.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,501.30 +260.31 +0.53 741,055,099
DJTA

Dow Jones Transportation Average

19,715.56 +456.23 +2.37 208,256,590
SPX

S&P 500 Index

6,882.72 -35.09 -0.51
OEX

S&P 100 Index

3,404.25 -17.55 -0.51
NDX

NASDAQ 100 Index

24,891.24 -447.38 -1.77
NYA

NYSE Composite Index

22,975.61 +94.40 +0.41
XAX

NYSE AMEX Composite Index

8,224.92 +116.22 +1.43
RUI

RUSSELL 1000 Index

3,753.59 -16.93 -0.45
RUT

Russell 2000 Index

2,624.55 -23.95 -0.90
RUA

Russell 3000 Index

3,913.15 -18.47 -0.47
VIX

CBOE Volatility Index

18.64 +0.64 +3.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.47 +0.04 +0.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.37 +0.13 +0.58
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.62 +0.27 +1.33
 
Recent
Ticker Last Chg %Chg Volume
VBR

Vanguard Small Cap Value ETF

228.36 +2.72 +1.21 367,347