VBR: Vanguard Small Cap Value ETF

As of Friday, August 21st, 2026

$ 249.18

+1.69 +0.68%

Open: 248.82
High: 249.45
Low: 248.51
Volume: 170,368
Previous Close on Thursday, August 20th, 2026

$ 247.49

-2.65 -1.06%

Open: 248.37
High: 249.24
Low: 247.37
Volume: 234,315

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 248.82 249.45 248.51 249.18 170,368 +1.69 +0.68
2026-08-20 248.37 249.24 247.37 247.49 234,315 -2.65 -1.06
2026-08-19 249.89 251.83 249.61 250.14 402,621 +2.75 +1.11
2026-08-18 249.79 250.00 247.31 247.39 277,233 -2.37 -0.95
2026-08-17 250.79 250.79 249.53 249.76 247,425 -1.90 -0.75
2026-08-14 251.17 251.85 250.83 251.66 187,828 +0.66 +0.26
2026-08-13 250.90 251.56 250.05 251.00 235,119 +0.96 +0.38
2026-08-12 250.33 250.49 248.32 250.04 245,039 +0.41 +0.16
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 251.83
On 2026-08-19		 247.31
On 2026-08-18		 -2.48 -0.99 251.83
On 2026-08-19		 247.37
On 2026-08-20		 -1.77 248.79
10D 251.85
On 2026-08-14		 247.31
On 2026-08-18		 -0.72 -0.29 251.85
On 2026-08-14		 247.31
On 2026-08-18		 -1.80 249.55
20D 251.85
On 2026-08-14		 242.43
On 2026-07-30		 4.94 2.02 248.28
On 2026-07-28		 242.43
On 2026-07-30		 -2.36 248.56
WTD 251.83
On 2026-08-19		 247.31
On 2026-08-18		 -2.48 -0.99 251.83
On 2026-08-19		 247.37
On 2026-08-20		 -1.77 248.79
MTD 251.85
On 2026-08-14		 245.15
On 2026-08-03		 4.55 1.86 251.85
On 2026-08-14		 247.31
On 2026-08-18		 -1.80 249.51
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
IYW

iShares U.S. Technology ETF

247.25 +0.45 +0.18 227,401
VBR

Vanguard Small Cap Value ETF

249.18 +1.69 +0.68 170,368