Vanguard Consumer Discretionary ETF (VCR)
NYSEARCA: VCR · Real-Time Price · USD
388.10
0.00 (0.00%)
Nov 26, 2025, 4:00 PM EST - Market closed
VCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 386.39 | 389.21 | 385.64 | 388.10 | 388.10 | 0.74% | 29,887 |
| Nov 25, 2025 | 376.38 | 385.84 | 376.38 | 385.26 | 385.26 | 2.37% | 36,439 |
| Nov 24, 2025 | 373.77 | 378.16 | 373.77 | 376.35 | 376.35 | 1.36% | 105,644 |
| Nov 21, 2025 | 364.84 | 374.37 | 364.67 | 371.30 | 371.30 | 2.30% | 49,337 |
| Nov 20, 2025 | 373.83 | 377.38 | 362.71 | 362.96 | 362.96 | -1.69% | 75,815 |
| Nov 19, 2025 | 371.68 | 371.68 | 367.41 | 369.20 | 369.20 | -0.04% | 64,967 |
| Nov 18, 2025 | 371.24 | 372.71 | 368.27 | 369.35 | 369.35 | -1.70% | 60,485 |
| Nov 17, 2025 | 377.47 | 381.20 | 374.00 | 375.73 | 375.73 | -1.06% | 45,984 |
| Nov 14, 2025 | 376.68 | 383.15 | 376.04 | 379.75 | 379.75 | -0.59% | 36,477 |
| Nov 13, 2025 | 390.02 | 391.05 | 381.43 | 382.02 | 382.02 | -2.58% | 31,077 |
| Nov 12, 2025 | 396.00 | 396.07 | 391.68 | 392.12 | 392.12 | -0.67% | 19,156 |
| Nov 11, 2025 | 393.25 | 394.92 | 392.67 | 394.78 | 394.78 | 0.23% | 16,550 |
| Nov 10, 2025 | 392.72 | 394.48 | 391.44 | 393.89 | 393.89 | 1.29% | 35,158 |
| Nov 7, 2025 | 386.57 | 389.77 | 383.27 | 388.88 | 388.88 | 0.30% | 27,310 |
| Nov 6, 2025 | 395.70 | 395.78 | 385.75 | 387.73 | 387.73 | -2.44% | 35,188 |
| Nov 5, 2025 | 394.46 | 398.18 | 391.31 | 397.42 | 397.42 | 1.22% | 31,412 |
| Nov 4, 2025 | 394.13 | 397.12 | 392.24 | 392.63 | 392.63 | -1.68% | 28,799 |
| Nov 3, 2025 | 399.65 | 400.32 | 398.36 | 399.33 | 399.33 | 1.00% | 53,336 |
| Oct 31, 2025 | 396.94 | 397.56 | 393.03 | 395.36 | 395.36 | 2.62% | 29,799 |
| Oct 30, 2025 | 388.27 | 391.29 | 385.26 | 385.26 | 385.26 | -2.33% | 35,029 |
| Oct 29, 2025 | 398.07 | 398.22 | 393.11 | 394.47 | 394.47 | -1.05% | 37,021 |
| Oct 28, 2025 | 398.32 | 401.32 | 397.97 | 398.67 | 398.67 | 0.05% | 24,812 |
| Oct 27, 2025 | 397.05 | 399.94 | 397.05 | 398.48 | 398.48 | 1.38% | 34,005 |
| Oct 24, 2025 | 395.83 | 396.00 | 392.97 | 393.06 | 393.06 | -0.22% | 24,556 |
| Oct 23, 2025 | 388.48 | 394.11 | 388.44 | 393.94 | 393.94 | 0.67% | 46,714 |
| Oct 22, 2025 | 393.47 | 393.50 | 389.45 | 391.33 | 391.33 | -0.89% | 25,601 |
| Oct 21, 2025 | 389.90 | 396.00 | 389.90 | 394.83 | 394.83 | 1.30% | 25,659 |
| Oct 20, 2025 | 388.21 | 390.03 | 388.05 | 389.78 | 389.78 | 0.90% | 31,663 |
| Oct 17, 2025 | 382.75 | 386.91 | 382.75 | 386.32 | 386.32 | 0.60% | 18,829 |
| Oct 16, 2025 | 387.78 | 388.44 | 381.18 | 384.02 | 384.02 | -0.94% | 33,724 |
| Oct 15, 2025 | 389.12 | 391.41 | 385.03 | 387.65 | 387.65 | 0.12% | 22,625 |
| Oct 14, 2025 | 380.42 | 388.89 | 380.10 | 387.20 | 387.20 | 0.33% | 32,770 |
| Oct 13, 2025 | 381.29 | 386.37 | 381.29 | 385.92 | 385.92 | 2.49% | 50,893 |
| Oct 10, 2025 | 388.68 | 390.00 | 376.54 | 376.54 | 376.54 | -3.22% | 36,989 |
| Oct 9, 2025 | 389.90 | 389.90 | 386.36 | 389.07 | 389.07 | -0.48% | 27,446 |
| Oct 8, 2025 | 390.44 | 391.75 | 387.60 | 390.94 | 390.94 | 0.50% | 35,803 |
| Oct 7, 2025 | 394.64 | 394.64 | 388.94 | 388.99 | 388.99 | -1.76% | 34,158 |
| Oct 6, 2025 | 396.39 | 396.72 | 393.24 | 395.96 | 395.96 | 0.47% | 30,335 |
| Oct 3, 2025 | 397.77 | 398.25 | 392.31 | 394.12 | 394.12 | -0.54% | 45,520 |
| Oct 2, 2025 | 400.14 | 400.14 | 395.85 | 396.25 | 396.25 | -0.59% | 37,363 |
| Oct 1, 2025 | 394.69 | 399.75 | 394.69 | 398.60 | 398.60 | 0.62% | 33,996 |
| Sep 30, 2025 | 398.33 | 398.33 | 393.16 | 396.15 | 396.15 | -0.79% | 26,359 |
| Sep 29, 2025 | 399.54 | 399.54 | 397.16 | 399.30 | 399.30 | 0.51% | 19,818 |
| Sep 26, 2025 | 393.36 | 397.40 | 392.05 | 397.26 | 397.26 | 1.45% | 60,054 |
| Sep 25, 2025 | 394.42 | 394.42 | 390.25 | 391.59 | 391.59 | -1.43% | 47,210 |
| Sep 24, 2025 | 396.34 | 398.37 | 395.67 | 397.28 | 397.28 | 0.42% | 24,783 |
| Sep 23, 2025 | 400.18 | 401.14 | 395.31 | 395.60 | 394.91 | -0.94% | 85,626 |
| Sep 22, 2025 | 400.25 | 402.00 | 399.02 | 399.34 | 398.65 | -0.24% | 41,314 |
| Sep 19, 2025 | 401.43 | 402.54 | 400.30 | 400.30 | 399.60 | 0.04% | 28,590 |
| Sep 18, 2025 | 402.72 | 402.93 | 399.88 | 400.13 | 399.43 | -0.14% | 32,121 |