Skip to main content
Vanguard Consumer Discretionary ETF (VCR)
NYSEARCA: VCR · Real-Time Price · USD
353.47
+4.48 (1.28%)
Jun 6, 2025, 4:00 PM - Market closed

VCR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 2025354.17355.03352.64353.47353.471.28%38,625
Jun 5, 2025356.30358.15346.90348.99348.99-2.32%45,772
Jun 4, 2025358.28358.61355.01357.29357.29-0.24%76,627
Jun 3, 2025356.91360.96356.47358.16358.160.57%35,801
Jun 2, 2025354.15356.14350.10356.14356.140.08%46,993
May 30, 2025356.44358.36353.46355.84355.84-0.54%38,806
May 29, 2025361.65361.66356.22357.76357.760.04%62,337
May 28, 2025361.60361.60357.24357.62357.62-0.86%33,529
May 27, 2025354.23360.79354.23360.71360.712.99%43,000
May 23, 2025347.06351.92347.06350.23350.23-0.84%49,643
May 22, 2025350.55355.77350.55353.20353.200.56%36,770
May 21, 2025355.98357.31350.46351.24351.24-2.18%25,794
May 20, 2025360.94361.91357.94359.05359.05-0.48%30,191
May 19, 2025355.42361.39355.42360.77360.77-0.38%42,126
May 16, 2025360.05362.26359.27362.13362.130.96%49,595
May 15, 2025356.85359.56355.57358.70358.70-0.35%169,732
May 14, 2025359.43361.74358.79359.95359.950.40%133,032
May 13, 2025356.10360.27356.10358.50358.501.16%104,943
May 12, 2025355.94355.94350.58354.39354.395.31%86,614
May 9, 2025336.02338.97335.22336.53336.530.53%54,199
May 8, 2025333.12338.15331.95334.74334.741.53%34,337
May 7, 2025327.82331.49327.09329.71329.710.95%51,177
May 6, 2025326.11329.00325.42326.62326.62-0.87%52,444
May 5, 2025330.28331.62328.98329.49329.49-1.05%57,911
May 2, 2025331.33334.92329.57333.00333.001.68%59,315
May 1, 2025327.84331.72327.51327.51327.510.59%46,827
Apr 30, 2025320.76326.02317.05325.59325.59-0.84%33,613
Apr 29, 2025324.15328.71323.77328.35328.350.66%90,207
Apr 28, 2025327.16329.75321.77326.20326.200.09%37,625
Apr 25, 2025320.70326.01320.00325.92325.921.60%34,321
Apr 24, 2025314.52320.78314.15320.78320.782.00%41,219
Apr 23, 2025318.85322.00313.76314.50314.502.36%91,905
Apr 22, 2025301.44310.33301.44307.25307.253.20%67,028
Apr 21, 2025301.81301.81294.01297.73297.73-2.75%155,705
Apr 17, 2025305.41307.80303.46306.15306.150.69%74,031
Apr 16, 2025308.50310.43299.91304.05304.05-2.41%76,252
Apr 15, 2025312.73314.78309.65311.55311.55-0.72%78,312
Apr 14, 2025317.36317.81309.78313.81313.810.53%138,883
Apr 11, 2025308.02312.77303.48312.17312.170.66%190,793
Apr 10, 2025313.97314.05300.72310.11310.11-3.96%115,022
Apr 9, 2025289.64323.67289.42322.89322.8911.18%259,345
Apr 8, 2025309.41310.62286.55290.42290.42-2.43%173,427
Apr 7, 2025288.29312.03285.13297.66297.66-1.02%878,442
Apr 4, 2025301.96310.41297.05300.73300.73-4.17%361,860
Apr 3, 2025318.17321.06312.52313.81313.81-6.55%135,085
Apr 2, 2025322.98337.40322.98335.79335.792.05%50,073
Apr 1, 2025324.63331.80323.58329.06329.061.09%57,891
Mar 31, 2025319.48326.32316.42325.51325.51-0.19%80,228
Mar 28, 2025334.35334.35324.69326.13326.13-3.00%140,203
Mar 27, 2025335.00341.09334.60336.22336.22-0.10%93,105