VBR: Vanguard Small Cap Value ETF

As of Monday, February 2nd, 2026

$ 224.96

+1.87 +0.84%

Open: 222.42
High: 225.46
Low: 222.30
Volume: 369,923
Previous Close on Friday, January 30th, 2026

$ 223.09

-0.98 -0.44%

Open: 223.09
High: 224.11
Low: 221.27
Volume: 339,828

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-02 222.42 225.46 222.30 224.96 369,923 +1.87 +0.84
2026-01-30 223.09 224.11 221.27 223.09 339,828 -0.98 -0.44
2026-01-29 224.20 225.45 221.79 224.07 550,921 +1.00 +0.45
2026-01-28 224.42 224.68 222.76 223.07 283,792 -1.01 -0.45
2026-01-27 224.39 224.54 223.40 224.08 257,463 -0.31 -0.14
2026-01-26 224.93 225.61 223.54 224.39 386,055 -0.04 -0.02
2026-01-23 226.42 226.87 223.60 224.43 271,582 -2.60 -1.15
2026-01-22 227.77 229.19 226.60 227.03 304,373 +0.06 +0.03
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 225.46
On 2026-02-02		 221.27
On 2026-01-30		 0.57 0.25 225.45
On 2026-01-29		 221.27
On 2026-01-30		 -1.85 223.85
10D 229.19
On 2026-01-22		 221.25
On 2026-01-20		 -0.08 -0.04 229.19
On 2026-01-22		 221.27
On 2026-01-30		 -3.46 224.37
20D 229.19
On 2026-01-22		 214.45
On 2026-01-05		 10.54 4.92 229.19
On 2026-01-22		 221.27
On 2026-01-30		 -3.46 222.93
WTD 225.46
On 2026-02-02		 222.30
On 2026-02-02		 1.87 0.84 -- -- -- 224.96
MTD 225.46
On 2026-02-02		 222.30
On 2026-02-02		 1.87 0.84 -- -- -- 224.96
As of Monday, February 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.71 +1.92 +0.63 6,722,128
KO

The Coca-Cola Company

75.33 +0.52 +0.70 19,216,741
PFE

Pfizer Inc.

26.66 +0.22 +0.83 50,615,805
VZ

Verizon Communications Inc.

44.61 +0.09 +0.20 64,015,677
VIX

CBOE Volatility Index

16.33 -1.11 -6.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,407.66 +515.19 +1.05 626,894,521
DJTA

Dow Jones Transportation Average

18,876.37 +576.06 +3.15 137,539,351
SPX

S&P 500 Index

6,976.44 +37.41 +0.54
OEX

S&P 100 Index

3,454.73 +17.54 +0.51
NDX

NASDAQ 100 Index

25,738.61 +186.23 +0.73
NYA

NYSE Composite Index

22,885.65 +166.33 +0.73
XAX

NYSE AMEX Composite Index

7,794.92 +82.87 +1.07
RUI

RUSSELL 1000 Index

3,801.42 +20.18 +0.53
RUT

Russell 2000 Index

2,640.28 +26.54 +1.02
RUA

Russell 3000 Index

3,961.80 +21.88 +0.56
VIX

CBOE Volatility Index

16.33 -1.11 -6.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.12 -0.27 -1.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.69 -0.54 -2.43
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.38 -0.69 -3.44
 
Recent
Ticker Last Chg %Chg Volume
VBR

Vanguard Small Cap Value ETF

224.96 +1.87 +0.84 369,923