VBR: Vanguard Small Cap Value ETF

As of Thursday, December 8th, 2022

$ 162.81

-- 0 0%

Open: 162.81
High: 162.81
Low: 162.81
Volume: N/A
Previous Close on Wednesday, December 7th, 2022

$ 162.81

-0.65 -0.40%

Open: 163.22
High: 164.31
Low: 162.56
Volume: 459,022
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-07 163.22 164.31 162.56 162.81 459,022 -0.65 -0.40
2022-12-06 164.94 165.27 162.20 163.46 443,380 -1.39 -0.84
2022-12-05 168.56 168.56 164.33 164.85 644,703 -4.52 -2.67
2022-12-02 167.50 170.00 167.00 169.37 899,505 +0.29 +0.17
2022-12-01 170.04 171.14 168.62 169.08 641,195 -0.46 -0.27
2022-11-30 166.51 169.58 164.54 169.54 514,155 +3.31 +1.99
2022-11-29 165.71 166.95 165.56 166.23 519,288 +1.00 +0.61
2022-11-28 166.87 167.80 164.85 165.23 536,597 -3.34 -1.98

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 171.14
On 2022-12-01
162.20
On 2022-12-06
-6.73 -3.97 171.14
On 2022-12-01
162.20
On 2022-12-06
-5.22 165.91
10D 171.14
On 2022-12-01
162.20
On 2022-12-06
-4.80 -2.86 171.14
On 2022-12-01
162.20
On 2022-12-06
-5.22 166.68
20D 171.14
On 2022-12-01
156.92
On 2022-11-09
2.19 1.36 171.14
On 2022-12-01
162.20
On 2022-12-06
-5.22 165.72
WTD 168.56
On 2022-12-05
162.20
On 2022-12-06
-6.56 -3.87 168.56
On 2022-12-05
162.20
On 2022-12-06
-3.77 163.71
MTD 171.14
On 2022-12-01
162.20
On 2022-12-06
-6.73 -3.97 171.14
On 2022-12-01
162.20
On 2022-12-06
-5.22 165.91
As of Wednesday, December 7th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

84.51 -0.49 -0.58 1,008,590
KO

The Coca-Cola Company

63.46 -0.08 -0.13 2,407,640
PFE

Pfizer Inc.

50.64 +0.40 +0.79 2,317,853
VZ

Verizon Communications Inc.

37.10 -0.08 -0.20 4,050,677
VIX

CBOE Volatility Index

22.59 -0.09 -0.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,842.75 +244.83 +0.73 65,079,124
DJTA

Dow Jones Transportation Average

13,945.60 +177.71 +1.29 16,657,309
SPX

S&P 500 Index

3,966.71 +32.79 +0.83
OEX

S&P 100 Index

1,768.85 +13.58 +0.77
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

11,630.94 +133.55 +1.16
NYA

NYSE Composite Index

15,427.73 +115.94 +0.76
XAX

NYSE AMEX Composite Index

4,428.80 -12.10 -0.27
RUI

RUSSELL 1000 Index

2,176.14 +19.52 +0.91
RUT

Russell 2000 Index

1,830.99 +24.09 +1.33
RUA

Russell 3000 Index

2,291.92 +21.14 +0.93
W5000

Wilshire 5000 Total Market Index

39,372.86 +352.19 +0.90
VIX

CBOE Volatility Index

22.59 -0.09 -0.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.81 -0.18 -0.64
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.92 -0.16 -0.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.00 -0.18 -0.71
VXN

CBOE NASDAQ 100 Volatility Index

28.20 +0.09 +0.32
VOLNDX

DWS NASDAQ 100 Volatility Target Index

5,900.19 +26.74 +0.46
 
Recent
Ticker Last Chg %Chg Volume
VBR

Vanguard Small Cap Value ETF

162.81 0.00 0.00