VBR: Vanguard Small Cap Value ETF

As of Friday, May 1st, 2026

$ 231.77

-0.65 -0.28%

Open: 232.94
High: 233.05
Low: 231.30
Volume: 308,189
Previous Close on Thursday, April 30th, 2026

$ 232.42

+3.44 +1.50%

Open: 229.45
High: 232.80
Low: 229.36
Volume: 212,047

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 232.94 233.05 231.30 231.77 308,189 -0.65 -0.28
2026-04-30 229.45 232.80 229.36 232.42 212,047 +3.44 +1.50
2026-04-29 230.70 231.33 228.20 228.98 195,375 -1.67 -0.72
2026-04-28 231.92 232.99 229.85 230.65 27,901 -0.97 -0.42
2026-04-27 231.11 233.26 230.92 231.62 419,035 +0.73 +0.32
2026-04-24 231.70 232.01 230.16 230.89 240,029 -0.57 -0.25
2026-04-23 231.53 232.33 229.05 231.46 217,968 +0.10 +0.04
2026-04-22 234.15 234.30 230.76 231.36 226,637 -0.62 -0.27
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 233.26
On 2026-04-27		 228.20
On 2026-04-29		 0.88 0.38 233.26
On 2026-04-27		 228.20
On 2026-04-29		 -2.17 231.09
10D 235.22
On 2026-04-21		 228.20
On 2026-04-29		 -0.47 -0.20 235.22
On 2026-04-21		 228.20
On 2026-04-29		 -2.98 231.44
20D 235.22
On 2026-04-21		 217.32
On 2026-04-06		 13.19 6.03 235.22
On 2026-04-21		 228.20
On 2026-04-29		 -2.98 228.62
WTD 233.26
On 2026-04-27		 228.20
On 2026-04-29		 0.88 0.38 233.26
On 2026-04-27		 228.20
On 2026-04-29		 -2.17 231.09
MTD 233.05
On 2026-05-01		 231.30
On 2026-05-01		 -0.65 -0.28 -- -- -- 231.77
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
VBR

Vanguard Small Cap Value ETF

231.77 -0.65 -0.28 308,189