VBR: Vanguard Small Cap Value ETF

As of Friday, July 26th, 2024

$ 196.91

+3.17 +1.64%

Open: 195.95
High: 197.23
Low: 195.19
Volume: 368,298
Previous Close on Thursday, July 25th, 2024

$ 193.74

+2.40 +1.25%

Open: 191.90
High: 196.30
Low: 191.70
Volume: 479,608

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 195.95 197.23 195.19 196.91 368,298 +3.17 +1.64
2024-07-25 191.90 196.30 191.70 193.74 479,608 +2.40 +1.25
2024-07-24 194.22 195.56 191.31 191.34 406,509 -3.61 -1.85
2024-07-23 193.52 195.58 193.03 194.95 335,578 +1.06 +0.55
2024-07-22 192.09 194.03 190.38 193.89 446,158 +2.30 +1.20
2024-07-19 192.78 192.90 190.89 191.59 263,169 -1.15 -0.60
2024-07-18 194.79 197.29 192.37 192.74 507,505 -2.34 -1.20
2024-07-17 194.89 197.46 194.77 195.08 519,070 -1.14 -0.58
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 197.23
On 2024-07-26		 190.38
On 2024-07-22		 5.32 2.78 195.58
On 2024-07-23		 191.31
On 2024-07-24		 -2.18 194.17
10D 197.46
On 2024-07-17		 189.70
On 2024-07-15		 7.69 4.06 197.46
On 2024-07-17		 190.38
On 2024-07-22		 -3.59 193.73
20D 197.46
On 2024-07-17		 179.60
On 2024-07-05		 15.41 8.49 197.46
On 2024-07-17		 190.38
On 2024-07-22		 -3.59 188.17
WTD 197.23
On 2024-07-26		 190.38
On 2024-07-22		 5.32 2.78 195.58
On 2024-07-23		 191.31
On 2024-07-24		 -2.18 194.17
MTD 197.46
On 2024-07-17		 179.60
On 2024-07-05		 14.39 7.88 197.46
On 2024-07-17		 190.38
On 2024-07-22		 -3.59 188.47
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
VBR

Vanguard Small Cap Value ETF

196.91 +3.17 +1.64 368,298