Skip to main content
logo
Vanguard Consumer Discretionary ETF (VCR)
NYSEARCA: VCR · Real-Time Price · USD
402.53
+5.65 (1.42%)
At close: Dec 18, 2025, 4:00 PM EST
402.53
0.00 (0.00%)
After-hours: Dec 18, 2025, 8:00 PM EST

VCR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 27, 2025397.05399.94397.05398.48397.731.38%34,005
Oct 24, 2025395.83396.00392.97393.06392.32-0.22%24,556
Oct 23, 2025388.48394.11388.44393.94393.200.67%46,714
Oct 22, 2025393.47393.50389.45391.33390.60-0.89%25,601
Oct 21, 2025389.90396.00389.90394.83394.091.30%25,659
Oct 20, 2025388.21390.03388.05389.78389.050.90%31,663
Oct 17, 2025382.75386.91382.75386.32385.600.60%18,829
Oct 16, 2025387.78388.44381.18384.02383.30-0.94%33,724
Oct 15, 2025389.12391.41385.03387.65386.920.12%22,625
Oct 14, 2025380.42388.89380.10387.20386.480.33%32,770
Oct 13, 2025381.29386.37381.29385.92385.202.49%50,893
Oct 10, 2025388.68390.00376.54376.54375.84-3.22%36,989
Oct 9, 2025389.90389.90386.36389.07388.34-0.48%27,446