Vanguard Consumer Discretionary ETF (VCR)
NYSEARCA: VCR · Real-Time Price · USD
390.94
+1.95 (0.50%)
Oct 8, 2025, 4:00 PM EDT - Market closed
VCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 390.44 | 391.75 | 387.60 | 390.94 | 390.94 | 0.50% | 35,802 |
| 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 | 394.92 | -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 | 399.61 | 0.04% | 28,590 |
| Sep 18, 2025 | 402.72 | 402.93 | 399.88 | 400.13 | 399.44 | -0.14% | 32,121 |
| Sep 17, 2025 | 400.95 | 404.00 | 397.71 | 400.68 | 399.99 | -0.17% | 36,978 |
| Sep 16, 2025 | 400.07 | 401.94 | 399.17 | 401.35 | 400.66 | 0.55% | 40,856 |
| Sep 15, 2025 | 401.56 | 401.87 | 397.46 | 399.17 | 398.48 | 0.88% | 36,321 |
| Sep 12, 2025 | 394.14 | 396.22 | 394.14 | 395.69 | 395.01 | 0.19% | 39,601 |
| Sep 11, 2025 | 388.75 | 395.15 | 388.75 | 394.93 | 394.25 | 1.92% | 37,151 |
| Sep 10, 2025 | 392.60 | 392.60 | 386.38 | 387.49 | 386.82 | -1.23% | 31,911 |
| Sep 9, 2025 | 392.98 | 392.98 | 390.16 | 392.33 | 391.65 | -0.24% | 27,760 |
| Sep 8, 2025 | 393.91 | 393.91 | 391.39 | 393.28 | 392.60 | 0.28% | 30,328 |
| Sep 5, 2025 | 393.70 | 396.12 | 390.36 | 392.20 | 391.52 | 0.13% | 36,767 |
| Sep 4, 2025 | 386.45 | 391.69 | 386.45 | 391.69 | 391.01 | 2.00% | 35,887 |
| Sep 3, 2025 | 382.73 | 385.90 | 382.73 | 384.02 | 383.36 | 0.37% | 21,142 |
| Sep 2, 2025 | 380.07 | 382.80 | 379.93 | 382.61 | 381.95 | -0.84% | 47,947 |
| Aug 29, 2025 | 389.63 | 389.94 | 384.97 | 385.86 | 385.19 | -1.07% | 31,849 |
| Aug 28, 2025 | 390.26 | 390.82 | 388.00 | 390.03 | 389.36 | 0.14% | 50,735 |
| Aug 27, 2025 | 388.65 | 390.49 | 388.65 | 389.50 | 388.83 | 0.17% | 31,229 |
| Aug 26, 2025 | 386.63 | 388.93 | 386.63 | 388.84 | 388.17 | 0.41% | 28,492 |
| Aug 25, 2025 | 386.30 | 388.35 | 385.84 | 387.25 | 386.58 | -0.21% | 30,230 |
| Aug 22, 2025 | 377.27 | 388.23 | 377.27 | 388.08 | 387.41 | 3.23% | 49,584 |
| Aug 21, 2025 | 375.74 | 376.77 | 373.75 | 375.92 | 375.27 | -0.49% | 27,568 |
| Aug 20, 2025 | 381.85 | 381.85 | 375.46 | 377.79 | 377.14 | -1.07% | 33,828 |
| Aug 19, 2025 | 383.18 | 385.63 | 381.14 | 381.87 | 381.21 | -0.21% | 30,819 |
| Aug 18, 2025 | 380.78 | 383.26 | 380.78 | 382.66 | 382.00 | 0.36% | 46,499 |
| Aug 15, 2025 | 383.69 | 384.17 | 380.44 | 381.29 | 380.63 | -0.19% | 30,979 |
| Aug 14, 2025 | 380.31 | 382.51 | 379.72 | 382.00 | 381.34 | -0.18% | 35,266 |
| Aug 13, 2025 | 377.86 | 383.01 | 377.63 | 382.67 | 382.01 | 1.53% | 47,082 |
| Aug 12, 2025 | 374.54 | 377.07 | 373.45 | 376.91 | 376.26 | 1.38% | 63,130 |
| Aug 11, 2025 | 371.52 | 373.73 | 371.29 | 371.78 | 371.14 | 0.17% | 28,901 |
| Aug 8, 2025 | 371.98 | 372.51 | 370.78 | 371.15 | 370.51 | -0.10% | 32,074 |
| Aug 7, 2025 | 372.31 | 374.37 | 368.67 | 371.51 | 370.87 | 0.11% | 35,150 |
| Aug 6, 2025 | 365.18 | 371.17 | 365.18 | 371.09 | 370.45 | 1.88% | 54,961 |
| Aug 5, 2025 | 364.26 | 366.08 | 363.03 | 364.24 | 363.61 | 0.17% | 29,118 |
| Aug 4, 2025 | 362.94 | 364.12 | 361.26 | 363.63 | 363.00 | 1.12% | 50,822 |
| Aug 1, 2025 | 360.99 | 361.85 | 357.76 | 359.61 | 358.99 | -2.69% | 54,731 |
| Jul 31, 2025 | 373.77 | 374.22 | 369.07 | 369.56 | 368.92 | -0.57% | 31,400 |
| Jul 30, 2025 | 374.58 | 374.75 | 369.82 | 371.66 | 371.02 | -0.61% | 24,054 |