VBR: Vanguard Small Cap Value ETF

As of Friday, July 18th, 2025

$ 200.50

-0.11 -0.05%

Open: 201.72
High: 201.78
Low: 199.75
Volume: 616,618
Previous Close on Thursday, July 17th, 2025

$ 200.61

+2.16 +1.09%

Open: 198.45
High: 201.06
Low: 198.18
Volume: 525,952
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-18 201.72 201.78 199.75 200.50 616,618 -0.11 -0.05
2025-07-17 198.45 201.06 198.18 200.61 525,952 +2.16 +1.09
2025-07-16 198.39 198.81 195.63 198.45 382,292 +0.96 +0.49
2025-07-15 202.15 202.35 197.35 197.49 427,489 -4.21 -2.09
2025-07-14 200.75 201.72 200.17 201.70 452,431 +0.54 +0.27
2025-07-11 201.50 201.96 200.68 201.16 458,871 -1.81 -0.89
2025-07-10 201.15 203.98 200.86 202.97 337,555 +1.79 +0.89
2025-07-09 201.42 201.42 199.64 201.18 542,828 +0.84 +0.42

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 202.35
On 2025-07-15
195.63
On 2025-07-16
-0.66 -0.33 202.35
On 2025-07-15
195.63
On 2025-07-16
-3.32 199.75
10D 203.98
On 2025-07-10
195.63
On 2025-07-16
-1.22 -0.60 203.98
On 2025-07-10
195.63
On 2025-07-16
-4.09 200.37
20D 203.98
On 2025-07-10
188.95
On 2025-06-23
10.09 5.30 203.98
On 2025-07-10
195.63
On 2025-07-16
-4.09 198.08
WTD 202.35
On 2025-07-15
195.63
On 2025-07-16
-0.66 -0.33 202.35
On 2025-07-15
195.63
On 2025-07-16
-3.32 199.75
MTD 203.98
On 2025-07-10
194.21
On 2025-07-01
5.49 2.82 203.98
On 2025-07-10
195.63
On 2025-07-16
-4.09 200.36
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
XBI

SPDR S&P Biotech ETF

86.27 -1.85 -2.10 14,199,147
VTV

Vanguard Value ETF

177.66 -0.29 -0.16 3,293,987
VOE

Vanguard Mid-Cap Value ETF

167.16 +0.36 +0.22 227,061
VBR

Vanguard Small Cap Value ETF

200.50 -0.11 -0.05 616,618