VBR: Vanguard Small Cap Value ETF

As of Friday, August 22nd, 2025

$ 209.13

+6.39 +3.15%

Open: 203.67
High: 209.78
Low: 203.20
Volume: 484,987
Previous Close on Thursday, August 21st, 2025

$ 202.74

-0.33 -0.16%

Open: 201.99
High: 203.15
Low: 201.58
Volume: 333,559

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-08-19 203.28 205.55 203.09 203.93 355,502 +0.93 +0.46
2025-08-18 202.91 203.43 202.53 203.00 377,622 -0.01 0.00
2025-08-15 204.75 205.00 202.84 203.01 419,479 -1.34 -0.66
2025-08-14 204.36 204.52 203.00 204.35 355,817 -2.33 -1.13
2025-08-13 203.18 206.80 203.08 206.68 533,172 +4.14 +2.04
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 209.78
On 2025-08-22		 201.58
On 2025-08-21		 6.12 3.01 205.55
On 2025-08-19		 201.58
On 2025-08-21		 -1.93 204.37
10D 209.78
On 2025-08-22		 197.48
On 2025-08-11		 10.67 5.38 206.80
On 2025-08-13		 201.58
On 2025-08-21		 -2.52 203.62
20D 209.78
On 2025-08-22		 193.00
On 2025-08-01		 5.70 2.80 203.63
On 2025-07-28		 193.00
On 2025-08-01		 -5.22 201.31
WTD 209.78
On 2025-08-22		 201.58
On 2025-08-21		 6.12 3.01 205.55
On 2025-08-19		 201.58
On 2025-08-21		 -1.93 204.37
MTD 209.78
On 2025-08-22		 193.00
On 2025-08-01		 10.86 5.48 206.80
On 2025-08-13		 201.58
On 2025-08-21		 -2.52 201.46
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
BRKL

Brookline Bancorp Inc.

11.16 +0.54 +5.08 1,837,286
OEF

iShares S&P 100 ETF

319.35 +4.58 +1.46 281,319
ELME

Elme Communities

16.95 +0.18 +1.07 1,802,454
TDTT

FlexShares iBoxx 3-Year Target Duration TIPS Index Fund

24.40 +0.11 +0.45 344,582
VBR

Vanguard Small Cap Value ETF

209.13 +6.39 +3.15 484,987