VBR: Vanguard Small Cap Value ETF
$ 212.76 |
|
+0.28 +0.13% |
|
| Open: | 212.49 |
| High: | 213.92 |
| Low: | 212.24 |
| Volume: | 337,428 |
$ 212.48
+0.19 +0.09%
| Open: | 211.93 |
| High: | 213.39 |
| Low: | 211.68 |
| Volume: | 2,332 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-12-05 | 212.49 | 213.92 | 212.24 | 212.76 | 337,428 | +0.28 | +0.13 |
| 2025-12-04 | 211.93 | 213.39 | 211.68 | 212.48 | 2,332 | +0.19 | +0.09 |
| 2025-12-03 | 210.31 | 212.40 | 210.26 | 212.29 | 318,051 | +2.31 | +1.10 |
| 2025-12-02 | 211.56 | 211.68 | 209.83 | 209.98 | 349,064 | -0.90 | -0.43 |
| 2025-12-01 | 209.98 | 212.34 | 209.95 | 210.88 | 283,333 | -0.79 | -0.37 |
| 2025-11-28 | 211.54 | 212.11 | 210.99 | 211.67 | 138,207 | +0.69 | +0.33 |
| 2025-11-26 | 209.76 | 212.37 | 209.61 | 210.98 | 281,161 | +1.25 | +0.60 |
| 2025-11-25 | 206.30 | 210.21 | 206.30 | 209.73 | 541,905 | +4.24 | +2.06 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 213.92 On 2025-12-05 |
209.83 On 2025-12-02 |
1.09 | 0.51 | 212.34 On 2025-12-01 |
209.83 On 2025-12-02 |
-1.18 | 211.68 |
| 10D | 213.92 On 2025-12-05 |
199.35 On 2025-11-21 |
13.88 | 6.98 | 212.37 On 2025-11-26 |
209.83 On 2025-12-02 |
-1.20 | 210.02 |
| 20D | 213.92 On 2025-12-05 |
198.76 On 2025-11-20 |
8.55 | 4.19 | 210.41 On 2025-11-12 |
198.76 On 2025-11-20 |
-5.54 | 207.36 |
| WTD | 213.92 On 2025-12-05 |
209.83 On 2025-12-02 |
1.09 | 0.51 | 212.34 On 2025-12-01 |
209.83 On 2025-12-02 |
-1.18 | 211.68 |
| MTD | 213.92 On 2025-12-05 |
209.83 On 2025-12-02 |
1.09 | 0.51 | 212.34 On 2025-12-01 |
209.83 On 2025-12-02 |
-1.18 | 211.68 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
47,954.99 | +104.05 | +0.22 | 456,120,293 |
|
DJTA
Dow Jones Transportation Average |
17,183.12 | +117.40 | +0.69 | 131,342,484 |
|
SPX
S&P 500 Index |
6,870.40 | +13.28 | +0.19 | |
|
OEX
S&P 100 Index |
3,449.63 | +7.26 | +0.21 | |
|
NDX
NASDAQ 100 Index |
25,692.05 | +110.35 | +0.43 | |
|
NYA
NYSE Composite Index |
21,810.07 | -25.72 | -0.12 | |
|
XAX
NYSE AMEX Composite Index |
7,193.24 | -84.76 | -1.16 | |
|
RUI
RUSSELL 1000 Index |
3,748.87 | +6.56 | +0.18 | |
|
RUT
Russell 2000 Index |
2,521.48 | -9.67 | -0.38 | |
|
RUA
Russell 3000 Index |
3,901.42 | +5.87 | +0.15 | |
|
VIX
CBOE Volatility Index |
15.41 | -0.37 | -2.34 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.36 | -0.19 | -0.81 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.71 | -0.22 | -1.00 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.27 | -0.22 | -1.13 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,963.12 | +39.66 | +0.33 |