VBR: Vanguard Small Cap Value ETF

As of Monday, September 15th, 2025

$ 209.77

-0.32 -0.15%

Open: 210.67
High: 211.30
Low: 209.50
Volume: 330,325
Previous Close on Friday, September 12th, 2025

$ 210.09

-2.28 -1.07%

Open: 211.76
High: 212.04
Low: 210.09
Volume: 231,684

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-15 210.67 211.30 209.50 209.77 330,325 -0.32 -0.15
2025-09-12 211.76 212.04 210.09 210.09 231,684 -2.28 -1.07
2025-09-11 209.61 212.50 209.00 212.37 293,486 +3.53 +1.69
2025-09-10 209.16 210.03 208.06 208.84 268,397 -0.21 -0.10
2025-09-09 210.27 210.27 208.43 209.05 226,290 -1.54 -0.73
2025-09-08 211.04 211.05 208.93 210.59 244,326 -0.35 -0.17
2025-09-05 210.81 212.71 209.17 210.94 321,131 +0.97 +0.46
2025-09-04 208.06 210.06 207.26 209.97 278,621 +2.52 +1.21
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 212.50
On 2025-09-11		 208.06
On 2025-09-10		 -0.82 -0.39 212.50
On 2025-09-11		 209.50
On 2025-09-15		 -1.41 210.02
10D 212.71
On 2025-09-05		 205.81
On 2025-09-02		 0.97 0.46 212.71
On 2025-09-05		 208.06
On 2025-09-10		 -2.18 209.66
20D 212.71
On 2025-09-05		 201.58
On 2025-08-21		 6.76 3.33 212.71
On 2025-09-05		 208.06
On 2025-09-10		 -2.18 208.11
WTD 211.30
On 2025-09-15		 209.50
On 2025-09-15		 -0.32 -0.15 -- -- -- 209.77
MTD 212.71
On 2025-09-05		 205.81
On 2025-09-02		 0.97 0.46 212.71
On 2025-09-05		 208.06
On 2025-09-10		 -2.18 209.66
As of Monday, September 15th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.78 +5.09 +1.81 3,713,256
KO

The Coca-Cola Company

66.21 -0.80 -1.19 15,929,676
PFE

Pfizer Inc.

23.97 +0.10 +0.42 50,523,213
VZ

Verizon Communications Inc.

43.87 -0.10 -0.23 13,915,227
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,883.45 +49.23 +0.11 401,691,898
DJTA

Dow Jones Transportation Average

15,575.28 -52.80 -0.34 175,855,883
SPX

S&P 500 Index

6,615.28 +30.99 +0.47
OEX

S&P 100 Index

3,299.03 +23.16 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,293.78 +201.59 +0.84
NYA

NYSE Composite Index

21,394.59 +20.28 +0.09
XAX

NYSE AMEX Composite Index

6,987.95 +110.21 +1.60
RUI

RUSSELL 1000 Index

3,621.18 +16.13 +0.45
RUT

Russell 2000 Index

2,405.13 +8.07 +0.34
RUA

Russell 3000 Index

3,766.47 +16.60 +0.44
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 +0.18 +0.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.36 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.49 +2.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,243.93 +108.59 +0.98
 
Recent
Ticker Last Chg %Chg Volume
VBR

Vanguard Small Cap Value ETF

209.77 -0.32 -0.15 330,325