Skip to main content
logo
Vanguard Consumer Discretionary ETF (VCR)
NYSEARCA: VCR · Real-Time Price · USD
347.69
-0.36 (-0.10%)
At close: Mar 30, 2026, 4:00 PM EDT
347.69
0.00 (0.00%)
After-hours: Mar 30, 2026, 6:30 PM EDT

VCR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 30, 2026351.17352.86346.48347.69347.69-0.10%64,572
Mar 27, 2026356.68356.68347.44348.05348.05-2.88%121,915
Mar 26, 2026362.12365.14358.09358.36358.36-1.70%41,728
Mar 25, 2026366.07367.96362.17364.55364.551.00%24,594
Mar 24, 2026359.02363.00358.92360.93360.93-0.64%29,758
Mar 23, 2026361.52367.52361.52363.24362.522.46%68,569
Mar 20, 2026360.28360.28352.62354.51353.81-1.84%101,136
Mar 19, 2026360.20363.29358.21361.16360.44-0.70%205,855
Mar 18, 2026369.70371.10363.17363.71362.99-2.21%41,530
Mar 17, 2026370.26373.17370.26371.92371.180.95%46,231
Mar 16, 2026366.86370.16366.86368.43367.701.23%72,963
Mar 13, 2026367.91368.96363.55363.96363.24-0.54%226,937
Mar 12, 2026370.96371.70365.91365.93365.21-2.26%46,538
Mar 11, 2026376.35379.15372.60374.41373.67-0.21%44,557
Mar 10, 2026376.14379.82374.26375.19374.45-0.24%33,602
Mar 9, 2026370.72376.55364.07376.10375.360.08%110,574
Mar 6, 2026377.00377.35373.49375.80375.06-1.94%37,605
Mar 5, 2026381.37385.50379.92383.23382.470.03%44,235
Mar 4, 2026379.30384.03378.54383.10382.341.66%74,305
Mar 3, 2026370.87377.95367.97376.86376.11-0.76%138,824
Mar 2, 2026375.77380.66374.44379.76379.01-1.18%61,933
Feb 27, 2026381.96384.32380.68384.28383.52-0.41%34,089
Feb 26, 2026386.22387.73382.64385.88385.120.16%26,124
Feb 25, 2026385.35386.68382.96385.25384.490.07%30,160
Feb 24, 2026380.37386.00380.37384.97384.211.48%37,367
Feb 23, 2026385.43385.43376.00379.37378.62-2.38%60,521
Feb 20, 2026383.32388.92383.32388.61387.841.02%37,891
Feb 19, 2026385.09385.50382.64384.69383.93-0.66%24,525
Feb 18, 2026384.16389.88384.16387.26386.490.97%30,041
Feb 17, 2026383.02383.81378.46383.54382.78-0.09%61,237
Feb 13, 2026383.24386.83381.49383.87383.110.11%50,300
Feb 12, 2026391.51394.18382.34383.44382.68-1.59%85,362
Feb 11, 2026392.13393.22388.20389.62388.85-0.53%38,108
Feb 10, 2026390.18395.02390.18391.68390.900.57%44,135
Feb 9, 2026389.13391.71386.01389.46388.69-0.23%54,542
Feb 6, 2026382.76390.97381.54390.37389.600.46%40,884
Feb 5, 2026392.60392.85387.45388.59387.82-2.24%49,188
Feb 4, 2026399.98401.66395.05397.51396.72-0.40%27,024
Feb 3, 2026402.33404.49395.00399.12398.33-0.70%40,910
Feb 2, 2026397.91403.24397.09401.93401.130.69%41,861
Jan 30, 2026399.43400.83397.00399.19398.40-0.20%29,923
Jan 29, 2026403.62403.69397.01400.01399.22-0.44%51,739
Jan 28, 2026406.44408.04401.76401.76400.96-0.78%36,526
Jan 27, 2026405.13405.77402.34404.90404.100.21%30,933
Jan 26, 2026406.36407.00404.07404.07403.27-0.66%68,241
Jan 23, 2026405.89407.49405.39406.77405.960.07%35,354
Jan 22, 2026406.03408.22404.94406.49405.690.88%68,949
Jan 21, 2026396.98404.72396.98402.95402.151.89%51,754
Jan 20, 2026399.26400.16394.74395.47394.69-2.63%65,830
Jan 16, 2026408.16408.73405.12406.17405.37-0.41%45,371