Skip to main content
logo
Vanguard Consumer Discretionary ETF (VCR)
NYSEARCA: VCR · Real-Time Price · USD
388.84
+1.59 (0.41%)
At close: Aug 26, 2025, 4:00 PM
388.84
0.00 (0.00%)
After-hours: Aug 26, 2025, 6:30 PM EDT

VCR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 2025386.63388.93386.63388.84388.840.41%28,492
Aug 25, 2025386.30388.35385.84387.25387.25-0.21%30,230
Aug 22, 2025377.27388.23377.27388.08388.083.23%49,584
Aug 21, 2025375.74376.77373.75375.92375.92-0.49%27,568
Aug 20, 2025381.85381.85375.46377.79377.79-1.07%33,828
Aug 19, 2025383.18385.63381.14381.87381.87-0.21%30,819
Aug 18, 2025380.78383.26380.78382.66382.660.36%46,499
Aug 15, 2025383.69384.17380.44381.29381.29-0.19%30,979
Aug 14, 2025380.31382.51379.72382.00382.00-0.18%35,266
Aug 13, 2025377.86383.01377.63382.67382.671.53%47,082
Aug 12, 2025374.54377.07373.45376.91376.911.38%63,130
Aug 11, 2025371.52373.73371.29371.78371.780.17%28,901
Aug 8, 2025371.98372.51370.78371.15371.15-0.10%32,074
Aug 7, 2025372.31374.37368.67371.51371.510.11%35,150
Aug 6, 2025365.18371.17365.18371.09371.091.88%54,961
Aug 5, 2025364.26366.08363.03364.24364.240.17%29,118
Aug 4, 2025362.94364.12361.26363.63363.631.12%50,822
Aug 1, 2025360.99361.85357.76359.61359.61-2.69%54,731
Jul 31, 2025373.77374.22369.07369.56369.56-0.57%31,400
Jul 30, 2025374.58374.75369.82371.66371.66-0.61%24,054
Jul 29, 2025377.40377.40373.26373.93373.93-0.82%26,474
Jul 28, 2025376.33378.48375.37377.03377.030.54%30,477
Jul 25, 2025373.48375.22372.70375.01375.010.82%39,288
Jul 24, 2025373.66375.30371.45371.96371.96-1.74%59,806
Jul 23, 2025377.16378.56376.83378.56378.560.62%27,327
Jul 22, 2025372.80376.67372.69376.22376.221.19%36,720
Jul 21, 2025371.46373.16371.46371.79371.790.41%48,423
Jul 18, 2025369.35370.60368.17370.29370.290.71%31,528
Jul 17, 2025365.91368.11365.77367.68367.680.49%25,997
Jul 16, 2025365.91366.53362.52365.87365.870.19%29,660
Jul 15, 2025370.87370.87365.18365.18365.18-1.49%38,400
Jul 14, 2025369.36370.69368.39370.69370.690.38%44,067
Jul 11, 2025367.97369.98367.52369.27369.27-0.11%21,028
Jul 10, 2025366.10370.42366.10369.66369.661.02%27,162
Jul 9, 2025364.73366.46363.86365.94365.940.67%27,668
Jul 8, 2025365.41365.72363.16363.52363.52-0.29%27,982
Jul 7, 2025364.12366.23362.17364.56364.56-1.33%64,586
Jul 3, 2025368.53370.15368.11369.49369.490.63%32,800
Jul 2, 2025365.76367.79364.28367.18367.180.86%123,272
Jul 1, 2025358.71365.70358.27364.06364.060.48%65,213
Jun 30, 2025364.24364.24361.43362.32362.32-0.56%62,599
Jun 27, 2025360.43364.35359.10364.35364.351.49%48,755
Jun 26, 2025355.61359.09355.21359.00359.000.89%49,446
Jun 25, 2025361.28361.52354.93355.83355.14-1.16%45,417
Jun 24, 2025361.53361.56359.06359.99359.290.59%44,357
Jun 23, 2025351.46358.27350.33357.87357.171.81%48,697
Jun 20, 2025354.34354.89350.00351.52350.830.07%46,269
Jun 18, 2025351.32354.84351.28351.28350.590.06%41,063
Jun 17, 2025354.22355.58350.45351.07350.38-1.62%57,303
Jun 16, 2025354.75357.09354.33356.84356.141.32%56,839