VBR: Vanguard Small Cap Value ETF

As of Friday, April 19th, 2024

$ 177.80

-- 0 0%

Open: 177.80
High: 177.80
Low: 177.80
Volume: N/A
Previous Close on Thursday, April 18th, 2024

$ 177.80

+0.15 +0.08%

Open: 178.32
High: 179.61
Low: 177.15
Volume: 387,774
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-18 178.32 179.61 177.15 177.80 387,774 +0.15 +0.08
2024-04-17 179.83 180.11 177.52 177.65 284,581 -1.00 -0.56
2024-04-16 179.03 179.63 177.50 178.65 545,176 -1.19 -0.66
2024-04-15 182.89 183.75 179.17 179.84 742,316 -1.93 -1.06
2024-04-12 183.66 184.21 181.10 181.77 421,016 -2.62 -1.42
2024-04-11 185.03 185.25 183.11 184.39 277,964 -0.13 -0.07
2024-04-10 185.73 186.33 183.63 184.52 382,452 -4.42 -2.34
2024-04-09 189.18 189.78 187.53 188.94 260,140 +0.43 +0.23

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 184.21
On 2024-04-12
177.15
On 2024-04-18
-6.59 -3.57 184.21
On 2024-04-12
177.15
On 2024-04-18
-3.83 179.14
10D 189.78
On 2024-04-09
177.15
On 2024-04-18
-8.82 -4.73 189.78
On 2024-04-09
177.15
On 2024-04-18
-6.66 182.97
20D 192.44
On 2024-03-28
177.15
On 2024-04-18
-10.05 -5.35 192.44
On 2024-03-28
177.15
On 2024-04-18
-7.94 185.78
WTD 183.75
On 2024-04-15
177.15
On 2024-04-18
-3.97 -2.18 183.75
On 2024-04-15
177.15
On 2024-04-18
-3.59 178.49
MTD 192.21
On 2024-04-01
177.15
On 2024-04-18
-14.08 -7.34 192.21
On 2024-04-01
177.15
On 2024-04-18
-7.84 184.46
As of Thursday, April 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

151.59 -1.35 -0.88 1,723,802
KO

The Coca-Cola Company

59.41 +0.50 +0.85 2,405,187
PFE

Pfizer Inc.

25.54 +0.15 +0.59 7,736,722
VZ

Verizon Communications Inc.

40.36 +0.23 +0.57 2,965,299
VIX

CBOE Volatility Index

18.73 +0.73 +4.06
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,926.81 +151.43 +0.40 80,517,416
DJTA

Dow Jones Transportation Average

15,122.30 +175.37 +1.17 23,122,340
SPX

S&P 500 Index

4,999.36 -11.76 -0.23
OEX

S&P 100 Index

2,367.09 -11.55 -0.49
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,240.15 -154.17 -0.89
NYA

NYSE Composite Index

17,459.27 +71.18 +0.41
XAX

NYSE AMEX Composite Index

4,857.29 +79.09 +1.66
RUI

RUSSELL 1000 Index

2,737.51 -5.62 -0.20
RUT

Russell 2000 Index

1,950.13 +7.17 +0.37
RUA

Russell 3000 Index

2,856.91 -5.04 -0.18
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.73 +0.73 +4.06
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.53 +0.12 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.00 +0.23 +1.16
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.00 +0.34 +1.82
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,513.25 -71.95 -0.84
 
Recent
Ticker Last Chg %Chg Volume
VBR

Vanguard Small Cap Value ETF

177.80 0.00 0.00