VBR: Vanguard Small Cap Value ETF

As of Friday, July 31st, 2026

$ 244.63

-0.48 -0.20%

Open: 245.48
High: 245.51
Low: 242.79
Volume: 245,012
Previous Close on Thursday, July 30th, 2026

$ 245.11

+0.10 +0.04%

Open: 246.46
High: 246.99
Low: 242.43
Volume: 208,696

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 245.48 245.51 242.79 244.63 245,012 -0.48 -0.20
2026-07-30 246.46 246.99 242.43 245.11 208,696 +0.10 +0.04
2026-07-29 247.15 247.70 244.81 245.01 207,343 -3.09 -1.25
2026-07-28 246.04 248.28 246.04 248.10 198,675 +2.41 +0.98
2026-07-27 245.35 246.87 244.75 245.69 198,226 +1.45 +0.59
2026-07-24 243.24 245.43 242.89 244.24 321,814 +2.17 +0.90
2026-07-23 242.36 243.34 241.07 242.07 217,557 -1.75 -0.72
2026-07-22 243.62 244.87 243.37 243.82 306,692 +0.41 +0.17
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 248.28
On 2026-07-28		 242.43
On 2026-07-30		 0.39 0.16 248.28
On 2026-07-28		 242.43
On 2026-07-30		 -2.36 245.71
10D 248.28
On 2026-07-28		 241.07
On 2026-07-23		 0.51 0.21 248.28
On 2026-07-28		 242.43
On 2026-07-30		 -2.36 244.43
20D 248.28
On 2026-07-28		 237.79
On 2026-07-08		 1.41 0.58 244.74
On 2026-07-07		 237.79
On 2026-07-08		 -2.84 243.41
WTD 248.28
On 2026-07-28		 242.43
On 2026-07-30		 0.39 0.16 248.28
On 2026-07-28		 242.43
On 2026-07-30		 -2.36 245.71
MTD 248.28
On 2026-07-28		 237.79
On 2026-07-08		 1.64 0.67 245.12
On 2026-07-02		 237.79
On 2026-07-08		 -2.99 243.37
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
VBR

Vanguard Small Cap Value ETF

244.63 -0.48 -0.20 245,012