VBR: Vanguard Small Cap Value ETF
$ 208.80 |
|
-0.21 -0.10% |
|
| Open: | 209.05 |
| High: | 209.80 |
| Low: | 208.10 |
| Volume: | 348,958 |
$ 209.01
-0.70 -0.33%
| Open: | 210.07 |
| High: | 210.07 |
| Low: | 207.90 |
| Volume: | 251,030 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-08-29 | 209.05 | 209.80 | 208.10 | 208.80 | 348,936 | -0.21 | -0.10 |
| 2025-08-28 | 210.07 | 210.07 | 207.90 | 209.01 | 251,030 | -0.70 | -0.33 |
| 2025-08-27 | 208.00 | 210.06 | 207.83 | 209.71 | 218,237 | +1.25 | +0.60 |
| 2025-08-26 | 207.93 | 209.00 | 207.79 | 208.46 | 229,670 | +0.81 | +0.39 |
| 2025-08-25 | 208.57 | 208.89 | 207.65 | 207.65 | 343,549 | -1.48 | -0.71 |
| 2025-08-22 | 203.67 | 209.78 | 203.20 | 209.13 | 484,987 | +6.39 | +3.15 |
| 2025-08-21 | 201.99 | 203.15 | 201.58 | 202.74 | 333,559 | -0.33 | -0.16 |
| 2025-08-20 | 203.39 | 204.06 | 202.23 | 203.07 | 359,895 | -0.86 | -0.42 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 210.07 On 2025-08-28 |
207.65 On 2025-08-25 |
-0.33 | -0.16 | 210.07 On 2025-08-28 |
208.10 On 2025-08-29 |
-0.94 | 208.73 |
| 10D | 210.07 On 2025-08-28 |
201.58 On 2025-08-21 |
5.79 | 2.85 | 205.55 On 2025-08-19 |
201.58 On 2025-08-21 |
-1.93 | 206.55 |
| 20D | 210.07 On 2025-08-28 |
196.00 On 2025-08-04 |
13.39 | 6.85 | 206.80 On 2025-08-13 |
201.58 On 2025-08-21 |
-2.52 | 203.58 |
| WTD | 210.07 On 2025-08-28 |
207.65 On 2025-08-25 |
-0.33 | -0.16 | 210.07 On 2025-08-28 |
208.10 On 2025-08-29 |
-0.94 | 208.73 |
| MTD | 210.07 On 2025-08-28 |
193.00 On 2025-08-01 |
10.53 | 5.31 | 206.80 On 2025-08-13 |
201.58 On 2025-08-21 |
-2.52 | 203.19 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
45,544.88 | -92.02 | -0.20 | 495,158,511 |
|
DJTA
Dow Jones Transportation Average |
15,904.85 | +1.95 | +0.01 | 134,475,861 |
|
SPX
S&P 500 Index |
6,460.26 | -41.60 | -0.64 | |
|
OEX
S&P 100 Index |
3,195.75 | -24.45 | -0.76 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,415.42 | -288.03 | -1.22 | |
|
NYA
NYSE Composite Index |
21,151.47 | -13.58 | -0.06 | |
|
XAX
NYSE AMEX Composite Index |
6,640.85 | +33.19 | +0.50 | |
|
RUI
RUSSELL 1000 Index |
3,537.39 | -22.82 | -0.64 | |
|
RUT
Russell 2000 Index |
2,366.42 | -12.00 | -0.50 | |
|
RUA
Russell 3000 Index |
3,680.46 | -23.52 | -0.64 | |
|
VIX
CBOE Volatility Index |
15.36 | +0.93 | +6.44 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.92 | +0.26 | +1.20 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.83 | +0.42 | +2.06 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.35 | +0.63 | +3.56 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,771.87 | -156.59 | -1.43 |
Recent
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
NQGS
NASDAQ Global Select Market Composite Index |
10,502.10 | -123.29 | -1.16 | |
|
UNG
United States Natural Gas Fund |
12.83 | +0.26 | +2.07 | 10,854,159 |
|
SMN
ProShares UltraShort Basic Materials |
12.99 | -0.05 | -0.40 | 1,457 |
|
VTV
Vanguard Value ETF |
183.22 | +0.07 | +0.04 | 2,207,347 |
|
VBR
Vanguard Small Cap Value ETF |
208.80 | -0.21 | -0.10 | 348,958 |