Skip to main content
logo
Vanguard Consumer Discretionary ETF (VCR)
NYSEARCA: VCR · Real-Time Price · USD
407.48
+6.70 (1.67%)
Jan 8, 2026, 3:47 PM EST - Market open

VCR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 2026400.06408.97399.34407.63-1.71%34,361
Jan 7, 2026402.84404.65400.76400.78400.78-0.40%36,845
Jan 6, 2026396.88402.75396.52402.37402.370.93%57,514
Jan 5, 2026393.56401.48392.85398.68398.681.79%54,783
Jan 2, 2026396.03396.03389.49391.65391.65-0.58%85,942
Dec 31, 2025397.20397.20393.81393.92393.92-0.76%31,081
Dec 30, 2025398.00398.31396.92396.95396.95-0.40%34,475
Dec 29, 2025400.70400.70398.13398.53398.53-0.99%47,482
Dec 26, 2025403.45404.34401.99402.50402.50-0.32%21,581
Dec 24, 2025402.77404.27401.82403.80403.800.32%20,743
Dec 23, 2025403.00403.83401.67402.53402.53-0.25%38,744
Dec 22, 2025403.77404.99402.99403.53403.530.48%53,669
Dec 19, 2025403.05403.05401.21401.62401.62-0.23%39,891
Dec 18, 2025402.04406.67401.95402.53402.531.42%31,587
Dec 17, 2025401.49403.73396.78396.88396.88-1.18%35,167
Dec 16, 2025400.72402.44398.97401.62400.870.15%32,018
Dec 15, 2025402.04403.94400.03401.03400.280.52%52,607
Dec 12, 2025399.33402.10396.74398.95398.200.16%24,242
Dec 11, 2025396.24399.00396.24398.33397.580.42%24,174
Dec 10, 2025390.92398.47390.92396.67395.931.49%26,769
Dec 9, 2025388.70392.36388.70390.83390.100.18%24,551
Dec 8, 2025394.23394.23389.65390.14389.41-1.24%55,885
Dec 5, 2025394.33397.32394.33395.02394.280.34%35,391
Dec 4, 2025395.80395.96391.84393.70392.96-0.42%31,178
Dec 3, 2025391.04396.10390.61395.36394.621.15%28,633
Dec 2, 2025391.96392.34389.08390.88390.15-0.02%25,757
Dec 1, 2025388.83393.55388.82390.97390.240.07%29,740
Nov 28, 2025389.38391.44389.38390.71389.980.67%16,668
Nov 26, 2025386.39389.21385.64388.10387.370.74%29,912
Nov 25, 2025376.38385.84376.38385.26384.542.37%36,442
Nov 24, 2025373.77378.16373.77376.35375.651.36%105,645
Nov 21, 2025364.84374.37364.67371.30370.612.30%49,337
Nov 20, 2025373.83377.38362.71362.96362.28-1.69%75,815
Nov 19, 2025371.68371.68367.41369.20368.51-0.04%64,967
Nov 18, 2025371.24372.71368.27369.35368.66-1.70%60,485
Nov 17, 2025377.47381.20374.00375.73375.03-1.06%45,984
Nov 14, 2025376.68383.15376.04379.75379.04-0.59%36,477
Nov 13, 2025390.02391.05381.43382.02381.31-2.58%31,077
Nov 12, 2025396.00396.07391.68392.12391.39-0.67%19,156
Nov 11, 2025393.25394.92392.67394.78394.040.23%16,550
Nov 10, 2025392.72394.48391.44393.89393.151.29%35,158
Nov 7, 2025386.57389.77383.27388.88388.150.30%27,310
Nov 6, 2025395.70395.78385.75387.73387.00-2.44%35,188
Nov 5, 2025394.46398.18391.31397.42396.681.22%31,412
Nov 4, 2025394.13397.12392.24392.63391.90-1.68%28,799
Nov 3, 2025399.65400.32398.36399.33398.581.00%53,336
Oct 31, 2025396.94397.56393.03395.36394.622.62%29,799
Oct 30, 2025388.27391.29385.26385.26384.54-2.33%35,029
Oct 29, 2025398.07398.22393.11394.47393.73-1.05%37,021
Oct 28, 2025398.32401.32397.97398.67397.920.05%24,812