VBR: Vanguard Small Cap Value ETF

As of Thursday, October 16th, 2025

$ 205.17

-2.96 -1.42%

Open: 208.71
High: 208.71
Low: 204.32
Volume: 282,594
Previous Close on Wednesday, October 15th, 2025

$ 208.13

+0.53 +0.26%

Open: 208.96
High: 210.04
Low: 206.39
Volume: 247,445

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-16 208.71 208.71 204.32 205.17 282,594 -2.96 -1.42
2025-10-15 208.96 210.04 206.39 208.13 247,445 +0.53 +0.26
2025-10-14 202.82 208.56 202.82 207.60 311,484 +2.71 +1.32
2025-10-13 203.80 205.55 203.45 204.89 338,521 +3.47 +1.72
2025-10-10 208.00 208.33 201.34 201.42 378,258 -6.07 -2.93
2025-10-09 209.96 210.22 207.12 207.49 267,678 -2.40 -1.14
2025-10-08 209.41 210.47 208.37 209.89 212,568 +1.14 +0.55
2025-10-07 211.25 211.57 208.45 208.75 352,752 -1.93 -0.92
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 210.04
On 2025-10-15		 201.34
On 2025-10-10		 -2.32 -1.12 210.04
On 2025-10-15		 204.32
On 2025-10-16		 -2.72 205.44
10D 212.60
On 2025-10-03		 201.34
On 2025-10-10		 -4.86 -2.31 212.60
On 2025-10-03		 201.34
On 2025-10-10		 -5.30 207.52
20D 212.60
On 2025-10-03		 201.34
On 2025-10-10		 -6.54 -3.09 212.60
On 2025-10-03		 201.34
On 2025-10-10		 -5.30 208.38
WTD 210.04
On 2025-10-15		 202.82
On 2025-10-14		 3.75 1.86 210.04
On 2025-10-15		 204.32
On 2025-10-16		 -2.72 206.45
MTD 212.60
On 2025-10-03		 201.34
On 2025-10-10		 -3.54 -1.70 212.60
On 2025-10-03		 201.34
On 2025-10-10		 -5.30 207.89
As of Thursday, October 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.84 -0.28 -0.09 2,605,459
KO

The Coca-Cola Company

67.59 +0.51 +0.76 15,678,834
PFE

Pfizer Inc.

24.23 -0.16 -0.66 43,530,868
VZ

Verizon Communications Inc.

40.36 -0.02 -0.05 16,691,442
VIX

CBOE Volatility Index

24.94 +4.30 +20.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,952.24 -301.07 -0.65 477,090,847
DJTA

Dow Jones Transportation Average

15,655.88 +159.32 +1.03 176,617,598
SPX

S&P 500 Index

6,629.07 -41.99 -0.63
OEX

S&P 100 Index

3,310.83 -15.94 -0.48
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,657.24 -88.12 -0.36
NYA

NYSE Composite Index

21,376.96 -193.96 -0.90
XAX

NYSE AMEX Composite Index

6,966.98 -84.85 -1.20
RUI

RUSSELL 1000 Index

3,623.23 -25.15 -0.69
RUT

Russell 2000 Index

2,467.01 -52.74 -2.09
RUA

Russell 3000 Index

3,772.71 -28.61 -0.75
VIX

CBOE Volatility Index

24.94 +4.30 +20.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.98 +1.07 +4.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 +1.80 +7.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.65 +2.71 +12.35
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,463.48 -41.73 -0.36
 
Recent
Ticker Last Chg %Chg Volume
VBR

Vanguard Small Cap Value ETF

205.17 -2.96 -1.42 282,594