VBR: Vanguard Small Cap Value ETF

As of Friday, May 30th, 2025

$ 189.85

-- 0 0%

Open: 189.85
High: 189.85
Low: 189.85
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 189.85

+0.71 +0.38%

Open: 190.33
High: 190.89
Low: 188.15
Volume: 438,213

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 190.33 190.89 188.15 189.85 438,213 +0.71 +0.38
2025-05-28 191.40 191.58 188.98 189.14 343,323 -2.32 -1.21
2025-05-27 189.37 191.47 188.19 191.46 416,421 +4.42 +2.36
2025-05-23 184.56 187.54 184.56 187.04 407,292 -0.72 -0.38
2025-05-22 187.24 188.72 186.30 187.76 421,330 -0.13 -0.07
2025-05-21 191.25 191.89 187.77 187.89 363,111 -5.33 -2.76
2025-05-20 193.29 194.33 192.75 193.22 249,684 -0.49 -0.25
2025-05-19 192.06 193.92 191.81 193.71 330,828 -0.68 -0.35
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 191.58
On 2025-05-28		 184.56
On 2025-05-23		 1.96 1.04 188.72
On 2025-05-22		 184.56
On 2025-05-23		 -2.20 189.05
10D 194.52
On 2025-05-16		 184.56
On 2025-05-23		 -1.79 -0.93 194.52
On 2025-05-16		 184.56
On 2025-05-23		 -5.12 190.73
20D 194.52
On 2025-05-16		 178.98
On 2025-05-01		 9.87 5.48 194.52
On 2025-05-16		 184.56
On 2025-05-23		 -5.12 188.42
WTD 191.58
On 2025-05-28		 188.15
On 2025-05-29		 2.81 1.50 191.58
On 2025-05-28		 188.15
On 2025-05-29		 -1.79 190.15
MTD 194.52
On 2025-05-16		 178.98
On 2025-05-01		 9.87 5.48 194.52
On 2025-05-16		 184.56
On 2025-05-23		 -5.12 188.42
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

243.42 -0.74 -0.30 1,322,674
KO

The Coca-Cola Company

71.87 +0.38 +0.52 3,374,224
PFE

Pfizer Inc.

23.51 +0.06 +0.26 8,770,815
VZ

Verizon Communications Inc.

43.82 +0.49 +1.14 3,525,454
VIX

CBOE Volatility Index

19.45 +0.27 +1.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,129.61 -86.12 -0.20 203,179,627
DJTA

Dow Jones Transportation Average

14,628.81 -116.57 -0.79 48,433,651
SPX

S&P 500 Index

5,888.16 -24.01 -0.41
OEX

S&P 100 Index

2,873.73 -11.87 -0.41
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,260.92 -103.03 -0.48
NYA

NYSE Composite Index

19,698.61 -45.25 -0.23
XAX

NYSE AMEX Composite Index

5,185.31 -26.80 -0.51
RUI

RUSSELL 1000 Index

3,222.39 -13.18 -0.41
RUT

Russell 2000 Index

2,065.58 -9.20 -0.44
RUA

Russell 3000 Index

3,346.60 -13.74 -0.41
VIX

CBOE Volatility Index

19.45 +0.27 +1.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.28 +0.18 +0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.03 +0.26 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.85 +0.23 +1.06
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,831.13 -30.92 -0.31
 
Recent
Ticker Last Chg %Chg Volume
VBR

Vanguard Small Cap Value ETF

189.85 0.00 0.00