Vanguard Consumer Discretionary ETF (VCR)
NYSEARCA: VCR · Real-Time Price · USD
359.61
-9.95 (-2.69%)
Aug 1, 2025, 4:00 PM - Market closed
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 360.99 | 361.85 | 357.76 | 359.61 | 359.61 | -2.69% | 54,731 |
| Jul 31, 2025 | 373.77 | 374.22 | 369.07 | 369.56 | 369.56 | -0.57% | 31,400 |
| Jul 30, 2025 | 374.58 | 374.75 | 369.82 | 371.66 | 371.66 | -0.61% | 24,054 |
| Jul 29, 2025 | 377.40 | 377.40 | 373.26 | 373.93 | 373.93 | -0.82% | 26,474 |
| Jul 28, 2025 | 376.33 | 378.48 | 375.37 | 377.03 | 377.03 | 0.54% | 30,477 |
| Jul 25, 2025 | 373.48 | 375.22 | 372.70 | 375.01 | 375.01 | 0.82% | 39,288 |
| Jul 24, 2025 | 373.66 | 375.30 | 371.45 | 371.96 | 371.96 | -1.74% | 59,806 |
| Jul 23, 2025 | 377.16 | 378.56 | 376.83 | 378.56 | 378.56 | 0.62% | 27,327 |
| Jul 22, 2025 | 372.80 | 376.67 | 372.69 | 376.22 | 376.22 | 1.19% | 36,720 |
| Jul 21, 2025 | 371.46 | 373.16 | 371.46 | 371.79 | 371.79 | 0.41% | 48,423 |
| Jul 18, 2025 | 369.35 | 370.60 | 368.17 | 370.29 | 370.29 | 0.71% | 31,528 |
| Jul 17, 2025 | 365.91 | 368.11 | 365.77 | 367.68 | 367.68 | 0.49% | 25,997 |
| Jul 16, 2025 | 365.91 | 366.53 | 362.52 | 365.87 | 365.87 | 0.19% | 29,660 |
| Jul 15, 2025 | 370.87 | 370.87 | 365.18 | 365.18 | 365.18 | -1.49% | 38,400 |
| Jul 14, 2025 | 369.36 | 370.69 | 368.39 | 370.69 | 370.69 | 0.38% | 44,067 |
| Jul 11, 2025 | 367.97 | 369.98 | 367.52 | 369.27 | 369.27 | -0.11% | 21,028 |
| Jul 10, 2025 | 366.10 | 370.42 | 366.10 | 369.66 | 369.66 | 1.02% | 27,162 |
| Jul 9, 2025 | 364.73 | 366.46 | 363.86 | 365.94 | 365.94 | 0.67% | 27,668 |
| Jul 8, 2025 | 365.41 | 365.72 | 363.16 | 363.52 | 363.52 | -0.29% | 27,982 |
| Jul 7, 2025 | 364.12 | 366.23 | 362.17 | 364.56 | 364.56 | -1.33% | 64,586 |
| Jul 3, 2025 | 368.53 | 370.15 | 368.11 | 369.49 | 369.49 | 0.63% | 32,800 |
| Jul 2, 2025 | 365.76 | 367.79 | 364.28 | 367.18 | 367.18 | 0.86% | 123,272 |
| Jul 1, 2025 | 358.71 | 365.70 | 358.27 | 364.06 | 364.06 | 0.48% | 65,213 |
| Jun 30, 2025 | 364.24 | 364.24 | 361.43 | 362.32 | 362.32 | -0.56% | 62,599 |
| Jun 27, 2025 | 360.43 | 364.35 | 359.10 | 364.35 | 364.35 | 1.49% | 48,755 |
| Jun 26, 2025 | 355.61 | 359.09 | 355.21 | 359.00 | 359.00 | 0.89% | 49,446 |
| Jun 25, 2025 | 361.28 | 361.52 | 354.93 | 355.83 | 355.14 | -1.16% | 45,417 |
| Jun 24, 2025 | 361.53 | 361.56 | 359.06 | 359.99 | 359.29 | 0.59% | 44,357 |
| Jun 23, 2025 | 351.46 | 358.27 | 350.33 | 357.87 | 357.17 | 1.81% | 48,697 |
| Jun 20, 2025 | 354.34 | 354.89 | 350.00 | 351.52 | 350.83 | 0.07% | 46,269 |
| Jun 18, 2025 | 351.32 | 354.84 | 351.28 | 351.28 | 350.59 | 0.06% | 41,063 |
| Jun 17, 2025 | 354.22 | 355.58 | 350.45 | 351.07 | 350.38 | -1.62% | 57,303 |
| Jun 16, 2025 | 354.75 | 357.09 | 354.33 | 356.84 | 356.14 | 1.32% | 56,839 |
| Jun 13, 2025 | 351.27 | 355.86 | 350.82 | 352.19 | 351.50 | -1.10% | 60,643 |
| Jun 12, 2025 | 355.44 | 357.44 | 355.00 | 356.11 | 355.41 | -0.52% | 52,245 |
| Jun 11, 2025 | 362.79 | 363.00 | 356.92 | 357.98 | 357.28 | -0.81% | 54,901 |
| Jun 10, 2025 | 358.18 | 360.94 | 357.62 | 360.91 | 360.21 | 1.15% | 302,411 |
| Jun 9, 2025 | 352.96 | 357.50 | 351.44 | 356.81 | 356.11 | 0.94% | 211,664 |
| Jun 6, 2025 | 354.17 | 355.03 | 352.64 | 353.47 | 352.78 | 1.28% | 38,628 |
| Jun 5, 2025 | 356.30 | 358.15 | 346.90 | 348.99 | 348.31 | -2.32% | 45,772 |
| Jun 4, 2025 | 358.28 | 358.61 | 355.01 | 357.29 | 356.59 | -0.24% | 76,627 |
| Jun 3, 2025 | 356.91 | 360.96 | 356.47 | 358.16 | 357.46 | 0.57% | 35,801 |
| Jun 2, 2025 | 354.15 | 356.14 | 350.10 | 356.14 | 355.44 | 0.08% | 46,993 |
| May 30, 2025 | 356.44 | 358.36 | 353.46 | 355.84 | 355.15 | -0.54% | 38,806 |
| May 29, 2025 | 361.65 | 361.66 | 356.22 | 357.76 | 357.06 | 0.04% | 62,337 |
| May 28, 2025 | 361.60 | 361.60 | 357.24 | 357.62 | 356.92 | -0.86% | 33,529 |
| May 27, 2025 | 354.23 | 360.79 | 354.23 | 360.71 | 360.01 | 2.99% | 43,000 |
| May 23, 2025 | 347.06 | 351.92 | 347.06 | 350.23 | 349.55 | -0.84% | 49,643 |
| May 22, 2025 | 350.55 | 355.77 | 350.55 | 353.20 | 352.51 | 0.56% | 36,770 |
| May 21, 2025 | 355.98 | 357.31 | 350.46 | 351.24 | 350.55 | -2.18% | 25,794 |