VB: Vanguard Small Cap ETF

As of Tuesday, April 29th, 2025

$ 216.77

+0.98 +0.45%

Open: 215.31
High: 217.72
Low: 214.10
Volume: 1,190,883
Previous Close on Monday, April 28th, 2025

$ 215.79

+1.01 +0.47%

Open: 215.22
High: 217.08
Low: 213.48
Volume: 1,115,116

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 215.31 217.72 214.10 216.77 1,190,883 +0.98 +0.45
2025-04-28 215.22 217.08 213.48 215.79 1,115,116 +1.01 +0.47
2025-04-25 214.19 215.41 212.88 214.78 674,860 -0.52 -0.24
2025-04-24 211.32 215.50 210.40 215.30 858,713 +4.87 +2.31
2025-04-23 213.00 216.81 209.87 210.43 1,217,680 +2.77 +1.33
2025-04-22 204.57 208.29 204.18 207.66 2,003,371 +5.39 +2.66
2025-04-21 205.44 205.70 200.25 202.27 1,308,742 -4.75 -2.29
2025-04-17 205.84 208.25 205.31 207.02 1,035,961 +1.83 +0.89
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 217.72
On 2025-04-29		 209.87
On 2025-04-23		 9.11 4.39 216.81
On 2025-04-23		 210.40
On 2025-04-24		 -2.96 214.61
10D 217.72
On 2025-04-29		 200.25
On 2025-04-21		 8.59 4.13 210.31
On 2025-04-15		 200.25
On 2025-04-21		 -4.78 210.30
20D 226.80
On 2025-04-02		 190.27
On 2025-04-07		 -4.98 -2.25 226.80
On 2025-04-02		 190.27
On 2025-04-07		 -16.11 209.24
WTD 217.72
On 2025-04-29		 213.48
On 2025-04-28		 1.99 0.93 217.08
On 2025-04-28		 217.08
On 2025-04-28		 0.00 216.28
MTD 226.80
On 2025-04-02		 190.27
On 2025-04-07		 -4.98 -2.25 226.80
On 2025-04-02		 190.27
On 2025-04-07		 -16.11 209.24
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
RNG

RingCentral Inc.

25.28 +0.24 +0.96 847,522
VB

Vanguard Small Cap ETF

216.77 +0.98 +0.45 1,190,883