Vanguard Consumer Discretionary ETF (VCR)
NYSEARCA: VCR · Real-Time Price · USD
360.00
+1.30 (0.36%)
May 16, 2025, 11:22 AM - Market open
VCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 356.85 | 359.56 | 355.57 | 358.70 | 358.70 | -0.35% | 169,732 |
| May 14, 2025 | 359.43 | 361.74 | 358.79 | 359.95 | 359.95 | 0.40% | 133,032 |
| May 13, 2025 | 356.10 | 360.27 | 356.10 | 358.50 | 358.50 | 1.16% | 104,943 |
| May 12, 2025 | 355.94 | 355.94 | 350.58 | 354.39 | 354.39 | 5.31% | 86,614 |
| May 9, 2025 | 336.02 | 338.97 | 335.22 | 336.53 | 336.53 | 0.53% | 54,199 |
| May 8, 2025 | 333.12 | 338.15 | 331.95 | 334.74 | 334.74 | 1.53% | 34,337 |
| May 7, 2025 | 327.82 | 331.49 | 327.09 | 329.71 | 329.71 | 0.95% | 51,177 |
| May 6, 2025 | 326.11 | 329.00 | 325.42 | 326.62 | 326.62 | -0.87% | 52,444 |
| May 5, 2025 | 330.28 | 331.62 | 328.98 | 329.49 | 329.49 | -1.05% | 57,911 |
| May 2, 2025 | 331.33 | 334.92 | 329.57 | 333.00 | 333.00 | 1.68% | 59,315 |
| May 1, 2025 | 327.84 | 331.72 | 327.51 | 327.51 | 327.51 | 0.59% | 46,827 |
| Apr 30, 2025 | 320.76 | 326.02 | 317.05 | 325.59 | 325.59 | -0.84% | 33,613 |
| Apr 29, 2025 | 324.15 | 328.71 | 323.77 | 328.35 | 328.35 | 0.66% | 90,207 |
| Apr 28, 2025 | 327.16 | 329.75 | 321.77 | 326.20 | 326.20 | 0.09% | 37,625 |
| Apr 25, 2025 | 320.70 | 326.01 | 320.00 | 325.92 | 325.92 | 1.60% | 34,321 |
| Apr 24, 2025 | 314.52 | 320.78 | 314.15 | 320.78 | 320.78 | 2.00% | 41,219 |
| Apr 23, 2025 | 318.85 | 322.00 | 313.76 | 314.50 | 314.50 | 2.36% | 91,905 |
| Apr 22, 2025 | 301.44 | 310.33 | 301.44 | 307.25 | 307.25 | 3.20% | 67,028 |
| Apr 21, 2025 | 301.81 | 301.81 | 294.01 | 297.73 | 297.73 | -2.75% | 155,705 |
| Apr 17, 2025 | 305.41 | 307.80 | 303.46 | 306.15 | 306.15 | 0.69% | 74,031 |
| Apr 16, 2025 | 308.50 | 310.43 | 299.91 | 304.05 | 304.05 | -2.41% | 76,252 |
| Apr 15, 2025 | 312.73 | 314.78 | 309.65 | 311.55 | 311.55 | -0.72% | 78,312 |
| Apr 14, 2025 | 317.36 | 317.81 | 309.78 | 313.81 | 313.81 | 0.53% | 138,883 |
| Apr 11, 2025 | 308.02 | 312.77 | 303.48 | 312.17 | 312.17 | 0.66% | 190,793 |
| Apr 10, 2025 | 313.97 | 314.05 | 300.72 | 310.11 | 310.11 | -3.96% | 115,022 |
| Apr 9, 2025 | 289.64 | 323.67 | 289.42 | 322.89 | 322.89 | 11.18% | 259,345 |
| Apr 8, 2025 | 309.41 | 310.62 | 286.55 | 290.42 | 290.42 | -2.43% | 173,427 |
| Apr 7, 2025 | 288.29 | 312.03 | 285.13 | 297.66 | 297.66 | -1.02% | 878,442 |
| Apr 4, 2025 | 301.96 | 310.41 | 297.05 | 300.73 | 300.73 | -4.17% | 361,860 |
| Apr 3, 2025 | 318.17 | 321.06 | 312.52 | 313.81 | 313.81 | -6.55% | 135,085 |
| Apr 2, 2025 | 322.98 | 337.40 | 322.98 | 335.79 | 335.79 | 2.05% | 50,073 |
| Apr 1, 2025 | 324.63 | 331.80 | 323.58 | 329.06 | 329.06 | 1.09% | 57,891 |
| Mar 31, 2025 | 319.48 | 326.32 | 316.42 | 325.51 | 325.51 | -0.19% | 80,228 |
| Mar 28, 2025 | 334.35 | 334.35 | 324.69 | 326.13 | 326.13 | -3.00% | 140,203 |
| Mar 27, 2025 | 335.00 | 341.09 | 334.60 | 336.22 | 336.22 | -0.10% | 93,105 |
| Mar 26, 2025 | 341.00 | 341.24 | 334.65 | 336.55 | 336.55 | -1.48% | 49,478 |
| Mar 25, 2025 | 340.45 | 341.61 | 338.00 | 341.61 | 341.61 | 0.44% | 76,875 |
| Mar 24, 2025 | 332.02 | 340.13 | 332.02 | 340.12 | 339.35 | 4.04% | 94,392 |
| Mar 21, 2025 | 321.66 | 327.08 | 320.90 | 326.92 | 326.18 | 0.50% | 25,887 |
| Mar 20, 2025 | 323.69 | 330.00 | 323.69 | 325.29 | 324.56 | -0.25% | 37,649 |
| Mar 19, 2025 | 321.72 | 328.00 | 321.50 | 326.09 | 325.36 | 1.89% | 49,077 |
| Mar 18, 2025 | 322.59 | 322.59 | 318.18 | 320.05 | 319.33 | -1.88% | 56,905 |
| Mar 17, 2025 | 325.18 | 327.68 | 323.11 | 326.17 | 325.44 | 0.35% | 48,009 |
| Mar 14, 2025 | 323.41 | 325.72 | 320.85 | 325.04 | 324.31 | 2.05% | 49,780 |
| Mar 13, 2025 | 326.48 | 326.48 | 316.79 | 318.51 | 317.79 | -2.60% | 73,512 |
| Mar 12, 2025 | 330.61 | 331.53 | 323.57 | 327.01 | 326.27 | 0.87% | 74,316 |
| Mar 11, 2025 | 326.37 | 329.70 | 320.82 | 324.18 | 323.45 | -0.66% | 287,668 |
| Mar 10, 2025 | 334.12 | 334.58 | 323.33 | 326.33 | 325.60 | -3.62% | 137,960 |
| Mar 7, 2025 | 338.20 | 340.21 | 330.00 | 338.60 | 337.84 | -0.35% | 94,427 |
| Mar 6, 2025 | 344.39 | 346.43 | 338.51 | 339.80 | 339.03 | -2.82% | 47,214 |