VBR: Vanguard Small Cap Value ETF

As of Friday, October 17th, 2025

$ 205.71

+0.54 +0.26%

Open: 204.88
High: 206.12
Low: 204.44
Volume: 263,535
Previous Close on Thursday, October 16th, 2025

$ 205.17

-2.96 -1.42%

Open: 208.71
High: 208.71
Low: 204.32
Volume: 282,594

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-17 204.88 206.12 204.44 205.71 263,535 +0.54 +0.26
2025-10-16 208.71 208.71 204.32 205.17 282,594 -2.96 -1.42
2025-10-15 208.96 210.04 206.39 208.13 247,445 +0.53 +0.26
2025-10-14 202.82 208.56 202.82 207.60 311,484 +2.71 +1.32
2025-10-13 203.80 205.55 203.45 204.89 338,521 +3.47 +1.72
2025-10-10 208.00 208.33 201.34 201.42 378,258 -6.07 -2.93
2025-10-09 209.96 210.22 207.12 207.49 267,678 -2.40 -1.14
2025-10-08 209.41 210.47 208.37 209.89 212,568 +1.14 +0.55
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 210.04
On 2025-10-15		 202.82
On 2025-10-14		 4.29 2.13 210.04
On 2025-10-15		 204.32
On 2025-10-16		 -2.72 206.30
10D 212.24
On 2025-10-06		 201.34
On 2025-10-10		 -5.44 -2.58 212.24
On 2025-10-06		 201.34
On 2025-10-10		 -5.13 206.97
20D 212.60
On 2025-10-03		 201.34
On 2025-10-10		 -4.46 -2.12 212.60
On 2025-10-03		 201.34
On 2025-10-10		 -5.30 208.16
WTD 210.04
On 2025-10-15		 202.82
On 2025-10-14		 4.29 2.13 210.04
On 2025-10-15		 204.32
On 2025-10-16		 -2.72 206.30
MTD 212.60
On 2025-10-03		 201.34
On 2025-10-10		 -3.00 -1.44 212.60
On 2025-10-03		 201.34
On 2025-10-10		 -5.30 207.72
As of Friday, October 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.14 +0.30 +0.10 3,939,266
KO

The Coca-Cola Company

68.44 +0.85 +1.26 15,527,237
PFE

Pfizer Inc.

24.51 +0.28 +1.16 40,005,537
VZ

Verizon Communications Inc.

40.55 +0.19 +0.47 20,503,529
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,190.61 +238.37 +0.52 484,930,271
DJTA

Dow Jones Transportation Average

15,676.28 +20.40 +0.13 122,953,662
SPX

S&P 500 Index

6,664.01 +34.94 +0.53
OEX

S&P 100 Index

3,330.63 +19.80 +0.60
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,817.95 +160.71 +0.65
NYA

NYSE Composite Index

21,411.45 +34.49 +0.16
XAX

NYSE AMEX Composite Index

6,889.91 -77.06 -1.11
RUI

RUSSELL 1000 Index

3,641.07 +17.84 +0.49
RUT

Russell 2000 Index

2,452.17 -14.84 -0.60
RUA

Russell 3000 Index

3,789.45 +16.74 +0.44
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 -1.10 -4.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.38 -1.59 -6.37
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.09 -2.52 -10.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,539.51 +76.03 +0.66
 
Recent
Ticker Last Chg %Chg Volume
VBR

Vanguard Small Cap Value ETF

205.71 +0.54 +0.26 263,535