VBR: Vanguard Small Cap Value ETF

As of Thursday, April 25th, 2024

$ 181.78

B: 180.00 X 1
A: 183.00 X 1

-1.21 -0.66%

Open: 181.58
High: 182.29
Low: 179.99
Volume: 234,750
Previous Close on Wednesday, April 24th, 2024

$ 182.99

+0.04 +0.02%

Open: 182.95
High: 183.35
Low: 181.80
Volume: 234,667

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-25 181.58 182.29 179.99 181.78 234,750 -1.21 -0.66
2024-04-24 182.95 183.35 181.80 182.99 234,667 +0.04 +0.02
2024-04-23 181.05 183.60 180.63 182.95 568,082 +2.04 +1.13
2024-04-22 179.98 181.95 178.85 180.91 320,905 +1.67 +0.93
2024-04-19 177.59 179.48 177.59 179.24 646,287 +1.44 +0.81
2024-04-18 178.32 179.61 177.15 177.80 387,774 +0.15 +0.08
2024-04-17 179.83 180.11 177.52 177.65 284,581 -1.00 -0.56
2024-04-16 179.03 179.63 177.50 178.65 545,176 -1.19 -0.66
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 183.60
On 2024-04-23		 177.59
On 2024-04-19		 3.98 2.24 183.60
On 2024-04-23		 179.99
On 2024-04-25		 -1.97 181.57
10D 184.21
On 2024-04-12		 177.15
On 2024-04-18		 -2.61 -1.42 184.21
On 2024-04-12		 177.15
On 2024-04-18		 -3.83 180.36
20D 192.44
On 2024-03-28		 177.15
On 2024-04-18		 -9.12 -4.78 192.44
On 2024-03-28		 177.15
On 2024-04-18		 -7.94 184.11
WTD 183.60
On 2024-04-23		 178.85
On 2024-04-22		 2.54 1.42 183.60
On 2024-04-23		 179.99
On 2024-04-25		 -1.97 182.16
MTD 192.21
On 2024-04-01		 177.15
On 2024-04-18		 -10.10 -5.26 192.21
On 2024-04-01		 177.15
On 2024-04-18		 -7.84 183.70
As of Thursday, April 25th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.26 +2.07 +1.30 5,527,116
KO

The Coca-Cola Company

61.74 +0.19 +0.31 19,041,381
PFE

Pfizer Inc.

25.26 -1.01 -3.84 47,514,969
VZ

Verizon Communications Inc.

39.22 -0.27 -0.68 16,676,240
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,085.80 -375.12 -0.98 417,160,039
DJTA

Dow Jones Transportation Average

15,296.89 +219.09 +1.45 173,453,587
SPX

S&P 500 Index

5,048.42 -23.21 -0.46
OEX

S&P 100 Index

2,384.38 -16.24 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,430.50 -96.30 -0.55
NYA

NYSE Composite Index

17,731.56 -26.52 -0.15
XAX

NYSE AMEX Composite Index

4,922.25 +26.01 +0.53
RUI

RUSSELL 1000 Index

2,766.58 -12.88 -0.46
RUT

Russell 2000 Index

1,981.12 -14.31 -0.72
RUA

Russell 3000 Index

2,888.01 -13.82 -0.48
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 -0.43 -2.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.88 -0.40 -2.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.37 -0.44 -2.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,602.55 -44.92 -0.52
 
Recent
Ticker Last Chg %Chg Volume
VBR

Vanguard Small Cap Value ETF

181.78 -1.21 -0.66 234,750