VBR: Vanguard Small Cap Value ETF

As of Thursday, June 1st, 2023

$ 153.04

+1.18 +0.78%

Open: 152.20
High: 153.42
Low: 151.12
Volume: 404,710
Previous Close on Wednesday, May 31st, 2023

$ 151.86

-2.18 -1.42%

Open: 153.39
High: 153.69
Low: 150.78
Volume: 357,458

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-06-01 152.20 153.42 151.12 153.04 404,710 +1.18 +0.78
2023-05-31 153.39 153.69 150.78 151.86 357,458 -2.18 -1.42
2023-05-30 154.90 155.37 153.32 154.04 368,631 -0.26 -0.17
2023-05-26 153.07 154.50 152.66 154.30 282,133 +1.51 +0.99
2023-05-25 153.05 153.51 151.30 152.79 405,126 -0.31 -0.20
2023-05-24 154.37 154.50 152.74 153.10 329,452 -1.95 -1.26
2023-05-23 155.47 157.24 155.04 155.05 351,312 -0.85 -0.55
2023-05-22 155.23 156.57 154.35 155.90 414,311 +0.99 +0.64
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 155.37
On 2023-05-30		 150.78
On 2023-05-31		 -0.06 -0.04 155.37
On 2023-05-30		 150.78
On 2023-05-31		 -2.95 153.21
10D 157.24
On 2023-05-23		 150.78
On 2023-05-31		 -1.91 -1.23 157.24
On 2023-05-23		 150.78
On 2023-05-31		 -4.11 154.13
20D 157.24
On 2023-05-23		 149.74
On 2023-05-04		 -0.45 -0.29 157.24
On 2023-05-23		 150.78
On 2023-05-31		 -4.11 153.63
WTD 155.37
On 2023-05-30		 150.78
On 2023-05-31		 -1.26 -0.82 155.37
On 2023-05-30		 150.78
On 2023-05-31		 -2.95 152.98
MTD 153.42
On 2023-06-01		 151.12
On 2023-06-01		 1.18 0.78 -- -- -- 153.04
As of Thursday, June 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

104.67 +3.14 +3.09 6,155,901
KO

The Coca-Cola Company

60.00 +0.34 +0.57 13,140,492
PFE

Pfizer Inc.

38.02 0.00 0.00 20,226,509
VZ

Verizon Communications Inc.

35.72 +0.09 +0.25 19,794,922
VIX

CBOE Volatility Index

15.65 -2.29 -12.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,061.57 +153.30 +0.47 346,576,226
DJTA

Dow Jones Transportation Average

13,880.17 +170.43 +1.24 81,623,185
SPX

S&P 500 Index

4,221.02 +41.19 +0.99
OEX

S&P 100 Index

1,977.76 +21.07 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,441.51 +187.42 +1.31
NYA

NYSE Composite Index

15,031.09 +143.94 +0.97
XAX

NYSE AMEX Composite Index

3,945.14 +73.92 +1.91
RUI

RUSSELL 1000 Index

2,308.28 +22.63 +0.99
RUT

Russell 2000 Index

1,767.94 +18.29 +1.05
RUA

Russell 3000 Index

2,418.07 +23.78 +0.99
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00