VBR: Vanguard Small Cap Value ETF

As of Tuesday, April 7th, 2026

$ 219.67

+0.27 +0.12%

Open: 218.65
High: 220.61
Low: 218.49
Volume: 279,984
Previous Close on Monday, April 6th, 2026

$ 219.40

+0.82 +0.38%

Open: 218.19
High: 219.63
Low: 217.32
Volume: 296,233

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-07 218.65 220.61 218.49 219.67 279,984 +0.27 +0.12
2026-04-06 218.19 219.63 217.32 219.40 296,233 +0.82 +0.38
2026-04-02 215.53 220.25 215.00 218.58 369,967 +0.44 +0.20
2026-04-01 218.03 219.47 217.85 218.14 359,889 +0.89 +0.41
2026-03-31 214.99 218.83 213.61 217.25 427,609 +4.96 +2.34
2026-03-30 215.14 215.29 211.69 212.29 445,501 -0.85 -0.40
2026-03-27 215.46 215.76 212.70 213.14 264,206 -4.37 -2.01
2026-03-26 217.96 220.52 217.31 217.51 230,804 -2.09 -0.95
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 220.61
On 2026-04-07		 213.61
On 2026-03-31		 7.38 3.48 220.25
On 2026-04-02		 217.32
On 2026-04-06		 -1.33 218.61
10D 220.64
On 2026-03-25		 211.69
On 2026-03-30		 3.67 1.70 220.64
On 2026-03-25		 211.69
On 2026-03-30		 -4.06 217.34
20D 223.10
On 2026-03-10		 210.90
On 2026-03-20		 -1.36 -0.62 223.10
On 2026-03-10		 210.90
On 2026-03-20		 -5.47 216.96
WTD 220.61
On 2026-04-07		 217.32
On 2026-04-06		 1.09 0.50 219.63
On 2026-04-06		 219.63
On 2026-04-06		 0.00 219.54
MTD 220.61
On 2026-04-07		 215.00
On 2026-04-02		 2.42 1.11 220.25
On 2026-04-02		 217.32
On 2026-04-06		 -1.33 218.95
As of Tuesday, April 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.60 -0.09 -0.03 5,231,972
KO

The Coca-Cola Company

75.91 -1.31 -1.70 12,380,738
PFE

Pfizer Inc.

27.10 -0.73 -2.62 45,676,941
VZ

Verizon Communications Inc.

48.62 -0.53 -1.08 21,727,964
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,584.46 -85.42 -0.18 442,600,682
DJTA

Dow Jones Transportation Average

19,538.37 +242.40 +1.26 135,174,884
SPX

S&P 500 Index

6,616.85 +5.02 +0.08
OEX

S&P 100 Index

3,228.13 +3.65 +0.11
NDX

NASDAQ 100 Index

24,202.37 +10.21 +0.04
NYA

NYSE Composite Index

22,249.63 -5.09 -0.02
XAX

NYSE AMEX Composite Index

8,953.37 +116.02 +1.31
RUI

RUSSELL 1000 Index

3,612.96 +1.76 +0.05
RUT

Russell 2000 Index

2,544.95 +4.30 +0.17
RUA

Russell 3000 Index

3,767.88 +2.04 +0.05
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.78 +0.15 +0.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.14 +0.42 +1.63
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.57 +0.79 +3.19
 
Recent
Ticker Last Chg %Chg Volume
VBR

Vanguard Small Cap Value ETF

219.67 +0.27 +0.12 279,984