VBR: Vanguard Small Cap Value ETF

As of Friday, August 8th, 2025

$ 198.46

+0.51 +0.26%

Open: 199.01
High: 199.47
Low: 198.04
Volume: 478,638
Previous Close on Thursday, August 7th, 2025

$ 197.95

-0.31 -0.16%

Open: 200.00
High: 200.43
Low: 197.12
Volume: 371,132

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 199.01 199.47 198.04 198.46 478,638 +0.51 +0.26
2025-08-07 200.00 200.43 197.12 197.95 371,132 -0.31 -0.16
2025-08-06 199.24 199.24 197.81 198.26 569,741 -0.62 -0.31
2025-08-05 198.71 199.17 196.68 198.88 332,351 +0.73 +0.37
2025-08-04 196.39 198.35 196.00 198.15 425,509 +2.74 +1.40
2025-08-01 196.35 196.44 193.00 195.41 532,119 -2.86 -1.44
2025-07-31 199.31 200.49 198.00 198.27 387,818 -1.91 -0.95
2025-07-30 202.15 202.74 199.10 200.18 513,762 -1.82 -0.90
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 200.43
On 2025-08-07		 196.00
On 2025-08-04		 3.05 1.56 200.43
On 2025-08-07		 198.04
On 2025-08-08		 -1.19 198.34
10D 203.63
On 2025-07-28		 193.00
On 2025-08-01		 -4.97 -2.44 203.63
On 2025-07-28		 193.00
On 2025-08-01		 -5.22 199.00
20D 204.83
On 2025-07-23		 193.00
On 2025-08-01		 -2.70 -1.34 204.83
On 2025-07-23		 193.00
On 2025-08-01		 -5.78 200.06
WTD 200.43
On 2025-08-07		 196.00
On 2025-08-04		 3.05 1.56 200.43
On 2025-08-07		 198.04
On 2025-08-08		 -1.19 198.34
MTD 200.43
On 2025-08-07		 193.00
On 2025-08-01		 0.19 0.10 200.43
On 2025-08-07		 198.04
On 2025-08-08		 -1.19 197.85
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
XBI

SPDR S&P Biotech ETF

85.43 +0.11 +0.13 6,663,683
IWY

iShares Russell Top 200 Growth ETF

259.00 +2.57 +1.00 163,902
VTV

Vanguard Value ETF

177.99 +1.11 +0.63 2,916,708
VOE

Vanguard Mid-Cap Value ETF

167.96 +0.52 +0.31 239,997
VBR

Vanguard Small Cap Value ETF

198.46 +0.51 +0.26 478,638