VBR: Vanguard Small Cap Value ETF

As of Wednesday, January 14th, 2026

$ 223.15

+1.24 +0.56%

Open: 221.90
High: 223.44
Low: 221.58
Volume: 265,913
Previous Close on Tuesday, January 13th, 2026

$ 221.91

+0.07 +0.03%

Open: 222.39
High: 222.90
Low: 221.14
Volume: 3,435,287

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-14 221.90 223.44 221.58 223.15 265,913 +1.24 +0.56
2026-01-13 222.39 222.90 221.14 221.91 3,435,287 +0.07 +0.03
2026-01-12 221.22 221.98 220.34 221.84 327,636 -0.22 -0.10
2026-01-09 221.29 222.57 220.05 222.06 343,446 +1.42 +0.64
2026-01-08 216.98 221.12 216.98 220.64 375,993 +3.10 +1.43
2026-01-07 220.19 220.52 217.29 217.54 388,541 -2.47 -1.12
2026-01-06 216.64 220.11 216.35 220.01 578,873 +2.96 +1.36
2026-01-05 214.62 218.01 214.45 217.05 425,077 +2.63 +1.23
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 223.44
On 2026-01-14		 216.98
On 2026-01-08		 5.61 2.58 222.57
On 2026-01-09		 220.34
On 2026-01-12		 -1.00 221.92
10D 223.44
On 2026-01-14		 211.34
On 2026-01-02		 9.22 4.31 222.57
On 2026-01-09		 220.34
On 2026-01-12		 -1.00 219.04
20D 223.44
On 2026-01-14		 211.34
On 2026-01-02		 7.46 3.46 216.75
On 2025-12-18		 211.34
On 2026-01-02		 -2.50 216.92
WTD 223.44
On 2026-01-14		 220.34
On 2026-01-12		 1.09 0.49 221.98
On 2026-01-12		 221.98
On 2026-01-12		 0.00 222.30
MTD 223.44
On 2026-01-14		 211.34
On 2026-01-02		 11.36 5.36 222.57
On 2026-01-09		 220.34
On 2026-01-12		 -1.00 219.85
As of Wednesday, January 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

318.88 -8.35 -2.55 3,850,705
KO

The Coca-Cola Company

71.44 +0.20 +0.28 16,727,072
PFE

Pfizer Inc.

25.58 +0.43 +1.71 53,710,275
VZ

Verizon Communications Inc.

39.83 +0.82 +2.10 25,664,821
VIX

CBOE Volatility Index

16.75 +0.77 +4.82
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,149.63 -42.36 -0.09 530,675,327
DJTA

Dow Jones Transportation Average

18,058.88 +3.71 +0.02 143,355,493
SPX

S&P 500 Index

6,926.60 -37.14 -0.53
OEX

S&P 100 Index

3,435.01 -25.84 -0.75
NDX

NASDAQ 100 Index

25,465.94 -276.01 -1.07
NYA

NYSE Composite Index

22,721.23 +65.78 +0.29
XAX

NYSE AMEX Composite Index

7,623.39 +179.12 +2.41
RUI

RUSSELL 1000 Index

3,783.67 -18.83 -0.50
RUT

Russell 2000 Index

2,651.64 +18.53 +0.70
RUA

Russell 3000 Index

3,944.93 -17.46 -0.44
VIX

CBOE Volatility Index

16.75 +0.77 +4.82
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.92 +0.25 +1.10
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.53 +0.32 +1.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.37 +0.52 +2.76
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,847.54 -154.57 -1.29
 
Recent
Ticker Last Chg %Chg Volume
VBR

Vanguard Small Cap Value ETF

223.15 +1.24 +0.56 265,913