Vanguard Consumer Discretionary ETF (VCR)
NYSEARCA: VCR · Real-Time Price · USD
398.67
+0.19 (0.05%)
Oct 28, 2025, 4:00 PM EDT - Market closed

VCR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 2025398.32401.32397.97398.67398.670.05%24,811
Oct 27, 2025397.05399.94397.05398.48398.481.38%34,005
Oct 24, 2025395.83396.00392.97393.06393.06-0.22%24,556
Oct 23, 2025388.48394.11388.44393.94393.940.67%46,714
Oct 22, 2025393.47393.50389.45391.33391.33-0.89%25,601
Oct 21, 2025389.90396.00389.90394.83394.831.30%25,659
Oct 20, 2025388.21390.03388.05389.78389.780.90%31,663
Oct 17, 2025382.75386.91382.75386.32386.320.60%18,829
Oct 16, 2025387.78388.44381.18384.02384.02-0.94%33,724
Oct 15, 2025389.12391.41385.03387.65387.650.12%22,625
Oct 14, 2025380.42388.89380.10387.20387.200.33%32,770
Oct 13, 2025381.29386.37381.29385.92385.922.49%50,893
Oct 10, 2025388.68390.00376.54376.54376.54-3.22%36,989
Oct 9, 2025389.90389.90386.36389.07389.07-0.48%27,446
Oct 8, 2025390.44391.75387.60390.94390.940.50%35,803
Oct 7, 2025394.64394.64388.94388.99388.99-1.76%34,158
Oct 6, 2025396.39396.72393.24395.96395.960.47%30,335
Oct 3, 2025397.77398.25392.31394.12394.12-0.54%45,520
Oct 2, 2025400.14400.14395.85396.25396.25-0.59%37,363
Oct 1, 2025394.69399.75394.69398.60398.600.62%33,996
Sep 30, 2025398.33398.33393.16396.15396.15-0.79%26,359
Sep 29, 2025399.54399.54397.16399.30399.300.51%19,818
Sep 26, 2025393.36397.40392.05397.26397.261.45%60,054
Sep 25, 2025394.42394.42390.25391.59391.59-1.43%47,210
Sep 24, 2025396.34398.37395.67397.28397.280.42%24,783
Sep 23, 2025400.18401.14395.31395.60394.92-0.94%85,626
Sep 22, 2025400.25402.00399.02399.34398.65-0.24%41,314
Sep 19, 2025401.43402.54400.30400.30399.610.04%28,590
Sep 18, 2025402.72402.93399.88400.13399.44-0.14%32,121
Sep 17, 2025400.95404.00397.71400.68399.99-0.17%36,978
Sep 16, 2025400.07401.94399.17401.35400.660.55%40,856
Sep 15, 2025401.56401.87397.46399.17398.480.88%36,321
Sep 12, 2025394.14396.22394.14395.69395.010.19%39,601
Sep 11, 2025388.75395.15388.75394.93394.251.92%37,151
Sep 10, 2025392.60392.60386.38387.49386.82-1.23%31,911
Sep 9, 2025392.98392.98390.16392.33391.65-0.24%27,760
Sep 8, 2025393.91393.91391.39393.28392.600.28%30,328
Sep 5, 2025393.70396.12390.36392.20391.520.13%36,767
Sep 4, 2025386.45391.69386.45391.69391.012.00%35,887
Sep 3, 2025382.73385.90382.73384.02383.360.37%21,142
Sep 2, 2025380.07382.80379.93382.61381.95-0.84%47,947
Aug 29, 2025389.63389.94384.97385.86385.19-1.07%31,849
Aug 28, 2025390.26390.82388.00390.03389.360.14%50,735
Aug 27, 2025388.65390.49388.65389.50388.830.17%31,229
Aug 26, 2025386.63388.93386.63388.84388.170.41%28,492
Aug 25, 2025386.30388.35385.84387.25386.58-0.21%30,230
Aug 22, 2025377.27388.23377.27388.08387.413.23%49,584
Aug 21, 2025375.74376.77373.75375.92375.27-0.49%27,568
Aug 20, 2025381.85381.85375.46377.79377.14-1.07%33,828
Aug 19, 2025383.18385.63381.14381.87381.21-0.21%30,819