VBR: Vanguard Small Cap Value ETF

As of Thursday, October 9th, 2025

$ 207.49

-2.40 -1.14%

Open: 209.96
High: 210.22
Low: 207.12
Volume: 267,678
Previous Close on Wednesday, October 8th, 2025

$ 209.89

+1.14 +0.55%

Open: 209.41
High: 210.47
Low: 208.37
Volume: 212,568

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-10-06 212.11 212.24 210.32 210.68 329,415 -0.47 -0.22
2025-10-03 210.56 212.60 210.45 211.15 238,430 +1.12 +0.53
2025-10-02 209.55 210.38 208.41 210.03 282,066 +0.55 +0.26
2025-10-01 208.32 209.86 208.06 209.48 421,868 +0.77 +0.37
2025-09-30 207.92 208.79 206.71 208.71 353,445 +0.70 +0.34
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 212.60
On 2025-10-03		 207.12
On 2025-10-09		 -2.54 -1.21 212.60
On 2025-10-03		 207.12
On 2025-10-09		 -2.58 209.59
10D 212.60
On 2025-10-03		 206.71
On 2025-09-30		 0.27 0.13 212.60
On 2025-10-03		 207.12
On 2025-10-09		 -2.58 209.36
20D 213.18
On 2025-09-17		 206.37
On 2025-09-25		 -4.88 -2.30 213.18
On 2025-09-17		 206.37
On 2025-09-25		 -3.19 209.50
WTD 212.24
On 2025-10-06		 207.12
On 2025-10-09		 -3.66 -1.73 212.24
On 2025-10-06		 207.12
On 2025-10-09		 -2.41 209.20
MTD 212.60
On 2025-10-03		 207.12
On 2025-10-09		 -1.22 -0.58 212.60
On 2025-10-03		 207.12
On 2025-10-09		 -2.58 209.64
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
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

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
XBI

SPDR S&P Biotech ETF

106.52 +1.08 +1.02 12,094,280
IWY

iShares Russell Top 200 Growth ETF

277.32 -0.24 -0.09 251,697
VTV

Vanguard Value ETF

186.05 -1.02 -0.55 2,214,621
VOE

Vanguard Mid-Cap Value ETF

172.98 -1.45 -0.83 270,186
VBR

Vanguard Small Cap Value ETF

207.49 -2.40 -1.14 267,678