Skip to main content
Vanguard Consumer Discretionary ETF (VCR)
NYSEARCA: VCR · Real-Time Price · USD
339.16
+1.47 (0.44%)
Oct 25, 2024, 4:00 PM EDT - Market closed

VCR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 2024335.06338.50334.22337.69337.692.79%51,122
Oct 23, 2024331.55332.12326.93328.51328.51-1.52%47,951
Oct 22, 2024332.97334.67332.57333.59333.59-0.53%83,714
Oct 21, 2024337.91338.13334.41335.37335.37-1.04%37,859
Oct 18, 2024338.10339.71337.58338.91338.910.49%26,175
Oct 17, 2024338.36338.46336.44337.25337.25-0.08%42,896
Oct 16, 2024336.05337.78336.02337.51337.510.57%18,293
Oct 15, 2024334.95337.80334.95335.60335.600.20%32,800
Oct 14, 2024334.33335.30333.17334.92334.920.30%97,536
Oct 11, 2024331.50334.63331.50333.92333.92-0.14%16,130
Oct 10, 2024334.99335.88333.77334.39334.39-0.34%28,017
Oct 9, 2024334.47336.51333.66335.52335.520.51%26,537
Oct 8, 2024331.91334.30331.91333.81333.810.78%24,054
Oct 7, 2024334.26334.26329.71331.23331.23-1.60%49,552
Oct 4, 2024335.99337.33333.66336.62336.621.35%27,675
Oct 3, 2024332.81333.92330.51332.15332.15-1.03%43,729
Oct 2, 2024334.78336.48334.09335.61335.61-0.90%28,725
Oct 1, 2024340.53340.53335.12338.65338.65-0.54%83,514
Sep 30, 2024340.27341.61337.69340.48340.48-0.26%189,293
Sep 27, 2024342.77343.02340.67341.36341.36-0.06%39,729
Sep 26, 2024343.61343.61339.83341.57340.750.42%18,367
Sep 25, 2024341.14341.35339.68340.14339.32-0.53%21,707
Sep 24, 2024340.88342.00339.51341.94341.120.77%26,572
Sep 23, 2024337.16339.59336.61339.33338.510.92%61,992
Sep 20, 2024336.12336.36333.41336.24335.43-0.28%24,577
Sep 19, 2024336.49337.78335.06337.17336.362.28%100,754
Sep 18, 2024330.66335.44329.66329.67328.88-0.18%27,012
Sep 17, 2024330.08333.28329.49330.27329.470.70%29,259
Sep 16, 2024328.40328.87326.54327.99327.20-0.18%22,215
Sep 13, 2024326.22329.30326.22328.58327.790.97%27,144
Sep 12, 2024321.59325.46321.59325.41324.631.31%25,706
Sep 11, 2024317.28321.54311.74321.21320.441.01%23,716
Sep 10, 2024316.21318.01313.87318.01317.241.00%45,600
Sep 9, 2024314.12316.44313.14314.87314.111.22%39,271
Sep 6, 2024319.09320.00311.07311.07310.32-2.46%33,508
Sep 5, 2024317.54320.98317.22318.91318.141.04%22,093
Sep 4, 2024314.47316.96314.47315.63314.870.21%20,487
Sep 3, 2024319.69320.79314.74314.96314.20-1.74%42,925
Aug 30, 2024317.55321.05316.28320.53319.761.27%18,955
Aug 29, 2024318.36319.71316.17316.51315.750.27%22,067
Aug 28, 2024318.64318.85313.54315.66314.90-1.08%32,321
Aug 27, 2024318.97319.76317.54319.10318.33-0.43%20,187
Aug 26, 2024322.54323.00319.53320.48319.71-0.63%25,264
Aug 23, 2024318.30322.87318.30322.50321.722.10%23,710
Aug 22, 2024321.54321.54315.67315.86315.10-1.56%19,354
Aug 21, 2024319.18321.54319.07320.87320.101.32%97,692
Aug 20, 2024317.42318.57315.89316.70315.94-0.29%27,618
Aug 19, 2024315.04317.75315.04317.62316.861.03%28,073
Aug 16, 2024312.30315.20312.30314.39313.630.26%21,995
Aug 15, 2024309.52314.00309.52313.58312.823.36%41,812
Aug 14, 2024306.05306.55302.80303.40302.67-0.60%51,674
Aug 13, 2024299.73305.56299.73305.22304.482.35%50,935
Aug 12, 2024300.56300.56297.62298.21297.49-0.60%28,292
Aug 9, 2024299.08301.30298.36300.00299.280.34%22,056
Aug 8, 2024295.17299.51294.06298.99298.272.44%32,282
Aug 7, 2024300.39300.61291.88291.88291.18-1.66%83,824
Aug 6, 2024295.24301.23293.02296.81296.100.96%56,022
Aug 5, 2024285.25296.91284.84293.99293.28-2.75%162,702
Aug 2, 2024303.15303.15298.76302.31301.58-3.64%440,667
Aug 1, 2024322.55323.42311.15313.74312.98-2.63%50,507
Jul 31, 2024321.00325.23320.43322.22321.441.72%37,445
Jul 30, 2024319.19319.40314.88316.76316.00-0.46%30,418
Jul 29, 2024316.27319.07315.91318.23317.461.22%55,031
Jul 26, 2024312.58315.64312.40314.39313.631.51%58,092
Jul 25, 2024310.66315.39308.69309.70308.950.03%64,338
Jul 24, 2024315.98315.98309.60309.60308.85-3.98%35,096
Jul 23, 2024323.18324.48322.22322.44321.66-0.03%26,769
Jul 22, 2024321.63323.68320.28322.55321.770.96%28,058
Jul 19, 2024321.20322.36318.61319.47318.70-0.70%22,379
Jul 18, 2024326.99328.72321.71321.71320.94-1.31%24,053
Jul 17, 2024329.32330.25325.92325.97325.18-1.76%28,006
Jul 16, 2024327.61332.22327.61331.81331.012.04%114,211
Jul 15, 2024327.44329.20324.88325.19324.41-0.29%53,273
Jul 12, 2024321.80328.34321.80326.14325.351.42%262,164
Jul 11, 2024324.82327.47320.80321.58320.81-0.36%34,974
Jul 10, 2024321.82323.20320.03322.75321.970.52%30,127
Jul 9, 2024320.29322.75320.29321.07320.300.11%39,729
Jul 8, 2024320.20321.88320.03320.73319.960.22%33,800
Jul 5, 2024319.32320.39318.29320.04319.270.50%31,105
Jul 3, 2024317.67319.40317.67318.44317.670.41%29,915
Jul 2, 2024313.58317.13313.58317.13316.371.54%54,014
Jul 1, 2024313.33313.91311.18312.31311.56-0.01%60,132
Jun 28, 2024314.15316.00311.15312.33311.58-1.12%70,118
Jun 27, 2024314.75315.93313.50315.87314.440.48%73,697
Jun 26, 2024309.23314.52309.23314.36312.931.47%138,522
Jun 25, 2024311.80311.86309.36309.80308.39-0.46%28,278
Jun 24, 2024312.68314.59311.24311.24309.83-0.32%45,984
Jun 21, 2024311.48312.74310.15312.23310.810.78%27,525
Jun 20, 2024309.61311.02308.70309.81308.40-37,984
Jun 18, 2024310.66311.01309.06309.81308.40-0.31%55,444
Jun 17, 2024305.41311.48305.36310.78309.371.57%45,012
Jun 14, 2024307.92307.92304.56305.99304.60-1.03%47,067
Jun 13, 2024311.32311.32308.01309.19307.79-0.26%25,090
Jun 12, 2024309.70312.18309.29309.99308.581.19%40,787
Jun 11, 2024306.49306.49303.84306.33304.94-0.39%43,351
Jun 10, 2024305.16307.52305.16307.52306.130.44%24,093
Jun 7, 2024306.42308.23305.96306.16304.77-0.81%28,218
Jun 6, 2024306.27308.65306.27308.65307.250.78%25,661
Jun 5, 2024304.81306.46302.74306.26304.870.72%29,588
Jun 4, 2024303.55305.38303.00304.07302.69-0.34%331,043