VBR: Vanguard Small Cap Value ETF

As of Thursday, March 19th, 2026

$ 216.19

+0.26 +0.12%

Open: 214.16
High: 217.42
Low: 213.98
Volume: 256,015
Previous Close on Wednesday, March 18th, 2026

$ 215.93

-2.46 -1.13%

Open: 217.31
High: 218.34
Low: 215.86
Volume: 310,792

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-19 214.16 217.42 213.98 216.19 256,013 +0.26 +0.12
2026-03-18 217.31 218.34 215.86 215.93 310,792 -2.46 -1.13
2026-03-17 218.26 219.79 218.05 218.39 235,737 +1.75 +0.81
2026-03-16 217.67 218.98 216.64 216.64 257,116 +0.97 +0.45
2026-03-13 217.48 218.22 215.20 215.67 299,303 -0.24 -0.11
2026-03-12 217.41 218.15 215.70 215.91 442,108 -3.44 -1.57
2026-03-11 218.96 220.13 217.81 219.35 241,967 -0.32 -0.15
2026-03-10 220.86 223.10 219.18 219.67 395,881 -1.36 -0.62
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 219.79
On 2026-03-17		 213.98
On 2026-03-19		 0.28 0.13 219.79
On 2026-03-17		 213.98
On 2026-03-19		 -2.65 216.56
10D 223.10
On 2026-03-10		 213.98
On 2026-03-19		 -8.61 -3.83 223.10
On 2026-03-10		 213.98
On 2026-03-19		 -4.09 217.90
20D 233.58
On 2026-02-20		 213.98
On 2026-03-19		 -15.51 -6.69 233.58
On 2026-02-20		 213.98
On 2026-03-19		 -8.39 223.67
WTD 219.79
On 2026-03-17		 213.98
On 2026-03-19		 0.52 0.24 219.79
On 2026-03-17		 213.98
On 2026-03-19		 -2.65 216.79
MTD 231.07
On 2026-03-02		 213.98
On 2026-03-19		 -13.71 -5.96 231.07
On 2026-03-02		 213.98
On 2026-03-19		 -7.40 220.68
As of Thursday, March 19th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.61 -9.35 -3.11 7,102,305
KO

The Coca-Cola Company

75.55 -0.42 -0.55 12,985,998
PFE

Pfizer Inc.

27.41 +0.09 +0.33 46,840,840
VZ

Verizon Communications Inc.

49.48 -0.11 -0.22 29,756,666
VIX

CBOE Volatility Index

24.18 -0.91 -3.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,021.43 -203.72 -0.44 482,085,943
DJTA

Dow Jones Transportation Average

17,946.64 +87.23 +0.49 144,482,940
SPX

S&P 500 Index

6,606.49 -18.21 -0.27
OEX

S&P 100 Index

3,227.58 -12.76 -0.39
NDX

NASDAQ 100 Index

24,355.28 -69.82 -0.29
NYA

NYSE Composite Index

21,941.03 -55.57 -0.25
XAX

NYSE AMEX Composite Index

8,525.62 -13.22 -0.15
RUI

RUSSELL 1000 Index

3,605.18 -9.59 -0.27
RUT

Russell 2000 Index

2,494.71 +16.07 +0.65
RUA

Russell 3000 Index

3,756.67 -8.45 -0.22
VIX

CBOE Volatility Index

24.18 -0.91 -3.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.27 -0.21 -0.79
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.49 -0.71 -2.61
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.62 -0.94 -3.54
 
Recent
Ticker Last Chg %Chg Volume
VBR

Vanguard Small Cap Value ETF

216.19 +0.26 +0.12 256,015