VBR: Vanguard Small Cap Value ETF

As of Tuesday, December 2nd, 2025

$ 209.98

-0.90 -0.43%

Open: 211.56
High: 211.68
Low: 209.83
Volume: 349,064
Previous Close on Monday, December 1st, 2025

$ 210.88

-0.79 -0.37%

Open: 209.98
High: 212.34
Low: 209.95
Volume: 283,333

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-02 211.56 211.68 209.83 209.98 349,064 -0.90 -0.43
2025-12-01 209.98 212.34 209.95 210.88 283,333 -0.79 -0.37
2025-11-28 211.54 212.11 210.99 211.67 138,207 +0.69 +0.33
2025-11-26 209.76 212.37 209.61 210.98 281,161 +1.25 +0.60
2025-11-25 206.30 210.21 206.30 209.73 541,905 +4.24 +2.06
2025-11-24 204.05 206.10 203.37 205.49 388,027 +1.60 +0.78
2025-11-21 199.61 205.12 199.35 203.89 366,234 +5.01 +2.52
2025-11-20 203.86 204.77 198.76 198.88 310,014 -2.69 -1.33
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 212.37
On 2025-11-26		 206.30
On 2025-11-25		 4.49 2.19 212.37
On 2025-11-26		 209.83
On 2025-12-02		 -1.20 210.65
10D 212.37
On 2025-11-26		 198.76
On 2025-11-20		 8.50 4.22 212.37
On 2025-11-26		 209.83
On 2025-12-02		 -1.20 206.50
20D 212.37
On 2025-11-26		 198.76
On 2025-11-20		 3.95 1.92 210.41
On 2025-11-12		 198.76
On 2025-11-20		 -5.54 206.24
WTD 212.34
On 2025-12-01		 209.83
On 2025-12-02		 -1.69 -0.80 212.34
On 2025-12-01		 209.83
On 2025-12-02		 -1.18 210.43
MTD 212.34
On 2025-12-01		 209.83
On 2025-12-02		 -1.69 -0.80 212.34
On 2025-12-01		 209.83
On 2025-12-02		 -1.18 210.43
As of Tuesday, December 2nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.32 +0.87 +0.30 4,073,600
KO

The Coca-Cola Company

70.67 -1.28 -1.78 19,852,194
PFE

Pfizer Inc.

25.15 -0.12 -0.47 43,694,561
VZ

Verizon Communications Inc.

40.61 -0.13 -0.32 23,137,620
VIX

CBOE Volatility Index

16.59 -0.65 -3.77
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,474.46 +185.13 +0.39 511,100,490
DJTA

Dow Jones Transportation Average

16,694.80 +106.32 +0.64 141,912,497
SPX

S&P 500 Index

6,829.37 +16.74 +0.25
OEX

S&P 100 Index

3,433.67 +10.84 +0.32
NDX

NASDAQ 100 Index

25,555.86 +213.01 +0.84
NYA

NYSE Composite Index

21,650.48 -15.98 -0.07
XAX

NYSE AMEX Composite Index

7,282.17 -152.35 -2.05
RUI

RUSSELL 1000 Index

3,725.08 +8.26 +0.22
RUT

Russell 2000 Index

2,464.98 -4.15 -0.17
RUA

Russell 3000 Index

3,873.92 +7.94 +0.21
VIX

CBOE Volatility Index

16.59 -0.65 -3.77
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.67 -0.27 -1.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 -0.25 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.84 -0.38 -1.88
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,913.47 +76.18 +0.64
 
Recent
Ticker Last Chg %Chg Volume
HYD

VanEck Vectors High-Yield Municipal Index ETF

50.81 -0.12 -0.24 811,736
GVI

iShares Intermediate Government/Credit Bond ETF

107.46 +0.03 +0.03 81,953
OEF

iShares S&P 100 ETF

343.56 +0.97 +0.28 438,572
VBR

Vanguard Small Cap Value ETF

209.98 -0.90 -0.43 349,064