Vanguard Consumer Discretionary ETF (VCR)
NYSEARCA: VCR · Real-Time Price · USD
368.50
+5.82 (1.60%)
Nov 22, 2024, 4:00 PM EST - Market closed
VCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 364.12 | 369.36 | 364.12 | 368.50 | 368.50 | 1.60% | 43,117 |
| Nov 21, 2024 | 362.97 | 363.78 | 360.80 | 362.68 | 362.68 | 0.21% | 24,158 |
| Nov 20, 2024 | 362.40 | 362.40 | 358.76 | 361.93 | 361.93 | -0.32% | 31,135 |
| Nov 19, 2024 | 358.61 | 364.03 | 357.84 | 363.08 | 363.08 | 0.21% | 45,203 |
| Nov 18, 2024 | 363.23 | 365.31 | 360.85 | 362.33 | 362.33 | 0.84% | 42,650 |
| Nov 15, 2024 | 361.05 | 361.38 | 358.00 | 359.30 | 359.30 | -1.00% | 36,905 |
| Nov 14, 2024 | 367.95 | 369.42 | 362.92 | 362.94 | 362.94 | -1.49% | 49,789 |
| Nov 13, 2024 | 368.09 | 370.66 | 366.59 | 368.44 | 368.44 | 0.81% | 107,232 |
| Nov 12, 2024 | 369.76 | 369.76 | 364.34 | 365.48 | 365.48 | -1.24% | 40,523 |
| Nov 11, 2024 | 369.13 | 371.91 | 367.98 | 370.07 | 370.07 | 1.66% | 110,201 |
| Nov 8, 2024 | 359.00 | 365.08 | 359.00 | 364.01 | 364.01 | 1.32% | 43,946 |
| Nov 7, 2024 | 355.61 | 360.55 | 355.35 | 359.25 | 359.25 | 1.15% | 43,715 |
| Nov 6, 2024 | 352.22 | 355.26 | 349.98 | 355.18 | 355.18 | 3.30% | 51,147 |
| Nov 5, 2024 | 338.79 | 343.96 | 338.79 | 343.84 | 343.84 | 1.79% | 51,027 |
| Nov 4, 2024 | 337.00 | 340.56 | 337.00 | 337.81 | 337.81 | -0.22% | 53,455 |
| Nov 1, 2024 | 339.30 | 341.73 | 338.33 | 338.54 | 338.54 | 1.64% | 70,281 |
| Oct 31, 2024 | 338.10 | 338.43 | 333.09 | 333.09 | 333.09 | -1.57% | 24,988 |
| Oct 30, 2024 | 339.49 | 341.35 | 338.39 | 338.39 | 338.39 | -0.13% | 22,081 |
| Oct 29, 2024 | 337.90 | 339.51 | 336.88 | 338.84 | 338.84 | -0.53% | 33,280 |
| Oct 28, 2024 | 341.71 | 343.31 | 340.45 | 340.65 | 340.65 | 0.44% | 32,513 |
| Oct 25, 2024 | 338.75 | 341.99 | 338.10 | 339.16 | 339.16 | 0.44% | 41,231 |
| Oct 24, 2024 | 335.06 | 338.50 | 334.22 | 337.69 | 337.69 | 2.79% | 51,122 |
| Oct 23, 2024 | 331.55 | 332.12 | 326.93 | 328.51 | 328.51 | -1.52% | 47,951 |
| Oct 22, 2024 | 332.97 | 334.67 | 332.57 | 333.59 | 333.59 | -0.53% | 83,714 |
| Oct 21, 2024 | 337.91 | 338.13 | 334.41 | 335.37 | 335.37 | -1.04% | 37,859 |
| Oct 18, 2024 | 338.10 | 339.71 | 337.58 | 338.91 | 338.91 | 0.49% | 26,175 |
| Oct 17, 2024 | 338.36 | 338.46 | 336.44 | 337.25 | 337.25 | -0.08% | 42,896 |
| Oct 16, 2024 | 336.05 | 337.78 | 336.02 | 337.51 | 337.51 | 0.57% | 18,293 |
| Oct 15, 2024 | 334.95 | 337.80 | 334.95 | 335.60 | 335.60 | 0.20% | 32,800 |
| Oct 14, 2024 | 334.33 | 335.30 | 333.17 | 334.92 | 334.92 | 0.30% | 97,536 |
| Oct 11, 2024 | 331.50 | 334.63 | 331.50 | 333.92 | 333.92 | -0.14% | 16,130 |
| Oct 10, 2024 | 334.99 | 335.88 | 333.77 | 334.39 | 334.39 | -0.34% | 28,017 |
| Oct 9, 2024 | 334.47 | 336.51 | 333.66 | 335.52 | 335.52 | 0.51% | 26,537 |
| Oct 8, 2024 | 331.91 | 334.30 | 331.91 | 333.81 | 333.81 | 0.78% | 24,054 |
| Oct 7, 2024 | 334.26 | 334.26 | 329.71 | 331.23 | 331.23 | -1.60% | 49,552 |
| Oct 4, 2024 | 335.99 | 337.33 | 333.66 | 336.62 | 336.62 | 1.35% | 27,675 |
| Oct 3, 2024 | 332.81 | 333.92 | 330.51 | 332.15 | 332.15 | -1.03% | 43,729 |
| Oct 2, 2024 | 334.78 | 336.48 | 334.09 | 335.61 | 335.61 | -0.90% | 28,725 |
| Oct 1, 2024 | 340.53 | 340.53 | 335.12 | 338.65 | 338.65 | -0.54% | 83,514 |
| Sep 30, 2024 | 340.27 | 341.61 | 337.69 | 340.48 | 340.48 | -0.26% | 189,293 |
| Sep 27, 2024 | 342.77 | 343.02 | 340.67 | 341.36 | 341.36 | -0.06% | 39,729 |
| Sep 26, 2024 | 343.61 | 343.61 | 339.83 | 341.57 | 340.75 | 0.42% | 18,367 |
| Sep 25, 2024 | 341.14 | 341.35 | 339.68 | 340.14 | 339.32 | -0.53% | 21,707 |
| Sep 24, 2024 | 340.88 | 342.00 | 339.51 | 341.94 | 341.12 | 0.77% | 26,572 |
| Sep 23, 2024 | 337.16 | 339.59 | 336.61 | 339.33 | 338.51 | 0.92% | 61,992 |
| Sep 20, 2024 | 336.12 | 336.36 | 333.41 | 336.24 | 335.43 | -0.28% | 24,577 |
| Sep 19, 2024 | 336.49 | 337.78 | 335.06 | 337.17 | 336.36 | 2.28% | 100,754 |
| Sep 18, 2024 | 330.66 | 335.44 | 329.66 | 329.67 | 328.88 | -0.18% | 27,012 |
| Sep 17, 2024 | 330.08 | 333.28 | 329.49 | 330.27 | 329.47 | 0.70% | 29,259 |
| Sep 16, 2024 | 328.40 | 328.87 | 326.54 | 327.99 | 327.20 | -0.18% | 22,215 |
| Sep 13, 2024 | 326.22 | 329.30 | 326.22 | 328.58 | 327.79 | 0.97% | 27,144 |
| Sep 12, 2024 | 321.59 | 325.46 | 321.59 | 325.41 | 324.63 | 1.31% | 25,706 |
| Sep 11, 2024 | 317.28 | 321.54 | 311.74 | 321.21 | 320.44 | 1.01% | 23,716 |
| Sep 10, 2024 | 316.21 | 318.01 | 313.87 | 318.01 | 317.24 | 1.00% | 45,600 |
| Sep 9, 2024 | 314.12 | 316.44 | 313.14 | 314.87 | 314.11 | 1.22% | 39,271 |
| Sep 6, 2024 | 319.09 | 320.00 | 311.07 | 311.07 | 310.32 | -2.46% | 33,508 |
| Sep 5, 2024 | 317.54 | 320.98 | 317.22 | 318.91 | 318.14 | 1.04% | 22,093 |
| Sep 4, 2024 | 314.47 | 316.96 | 314.47 | 315.63 | 314.87 | 0.21% | 20,487 |
| Sep 3, 2024 | 319.69 | 320.79 | 314.74 | 314.96 | 314.20 | -1.74% | 42,925 |
| Aug 30, 2024 | 317.55 | 321.05 | 316.28 | 320.53 | 319.76 | 1.27% | 18,955 |
| Aug 29, 2024 | 318.36 | 319.71 | 316.17 | 316.51 | 315.75 | 0.27% | 22,067 |
| Aug 28, 2024 | 318.64 | 318.85 | 313.54 | 315.66 | 314.90 | -1.08% | 32,321 |
| Aug 27, 2024 | 318.97 | 319.76 | 317.54 | 319.10 | 318.33 | -0.43% | 20,187 |
| Aug 26, 2024 | 322.54 | 323.00 | 319.53 | 320.48 | 319.71 | -0.63% | 25,264 |
| Aug 23, 2024 | 318.30 | 322.87 | 318.30 | 322.50 | 321.72 | 2.10% | 23,710 |
| Aug 22, 2024 | 321.54 | 321.54 | 315.67 | 315.86 | 315.10 | -1.56% | 19,354 |
| Aug 21, 2024 | 319.18 | 321.54 | 319.07 | 320.87 | 320.10 | 1.32% | 97,692 |
| Aug 20, 2024 | 317.42 | 318.57 | 315.89 | 316.70 | 315.94 | -0.29% | 27,618 |
| Aug 19, 2024 | 315.04 | 317.75 | 315.04 | 317.62 | 316.86 | 1.03% | 28,073 |
| Aug 16, 2024 | 312.30 | 315.20 | 312.30 | 314.39 | 313.63 | 0.26% | 21,995 |
| Aug 15, 2024 | 309.52 | 314.00 | 309.52 | 313.58 | 312.82 | 3.36% | 41,812 |
| Aug 14, 2024 | 306.05 | 306.55 | 302.80 | 303.40 | 302.67 | -0.60% | 51,674 |
| Aug 13, 2024 | 299.73 | 305.56 | 299.73 | 305.22 | 304.48 | 2.35% | 50,935 |
| Aug 12, 2024 | 300.56 | 300.56 | 297.62 | 298.21 | 297.49 | -0.60% | 28,292 |
| Aug 9, 2024 | 299.08 | 301.30 | 298.36 | 300.00 | 299.28 | 0.34% | 22,056 |
| Aug 8, 2024 | 295.17 | 299.51 | 294.06 | 298.99 | 298.27 | 2.44% | 32,282 |
| Aug 7, 2024 | 300.39 | 300.61 | 291.88 | 291.88 | 291.18 | -1.66% | 83,824 |
| Aug 6, 2024 | 295.24 | 301.23 | 293.02 | 296.81 | 296.10 | 0.96% | 56,022 |
| Aug 5, 2024 | 285.25 | 296.91 | 284.84 | 293.99 | 293.28 | -2.75% | 162,702 |
| Aug 2, 2024 | 303.15 | 303.15 | 298.76 | 302.31 | 301.58 | -3.64% | 440,667 |
| Aug 1, 2024 | 322.55 | 323.42 | 311.15 | 313.74 | 312.98 | -2.63% | 50,507 |
| Jul 31, 2024 | 321.00 | 325.23 | 320.43 | 322.22 | 321.44 | 1.72% | 37,445 |
| Jul 30, 2024 | 319.19 | 319.40 | 314.88 | 316.76 | 316.00 | -0.46% | 30,418 |
| Jul 29, 2024 | 316.27 | 319.07 | 315.91 | 318.23 | 317.46 | 1.22% | 55,031 |
| Jul 26, 2024 | 312.58 | 315.64 | 312.40 | 314.39 | 313.63 | 1.51% | 58,092 |
| Jul 25, 2024 | 310.66 | 315.39 | 308.69 | 309.70 | 308.95 | 0.03% | 64,338 |
| Jul 24, 2024 | 315.98 | 315.98 | 309.60 | 309.60 | 308.85 | -3.98% | 35,096 |
| Jul 23, 2024 | 323.18 | 324.48 | 322.22 | 322.44 | 321.66 | -0.03% | 26,769 |
| Jul 22, 2024 | 321.63 | 323.68 | 320.28 | 322.55 | 321.77 | 0.96% | 28,058 |
| Jul 19, 2024 | 321.20 | 322.36 | 318.61 | 319.47 | 318.70 | -0.70% | 22,379 |
| Jul 18, 2024 | 326.99 | 328.72 | 321.71 | 321.71 | 320.94 | -1.31% | 24,053 |
| Jul 17, 2024 | 329.32 | 330.25 | 325.92 | 325.97 | 325.18 | -1.76% | 28,006 |
| Jul 16, 2024 | 327.61 | 332.22 | 327.61 | 331.81 | 331.01 | 2.04% | 114,211 |
| Jul 15, 2024 | 327.44 | 329.20 | 324.88 | 325.19 | 324.41 | -0.29% | 53,273 |
| Jul 12, 2024 | 321.80 | 328.34 | 321.80 | 326.14 | 325.35 | 1.42% | 262,164 |
| Jul 11, 2024 | 324.82 | 327.47 | 320.80 | 321.58 | 320.81 | -0.36% | 34,974 |
| Jul 10, 2024 | 321.82 | 323.20 | 320.03 | 322.75 | 321.97 | 0.52% | 30,127 |
| Jul 9, 2024 | 320.29 | 322.75 | 320.29 | 321.07 | 320.30 | 0.11% | 39,729 |
| Jul 8, 2024 | 320.20 | 321.88 | 320.03 | 320.73 | 319.96 | 0.22% | 33,800 |
| Jul 5, 2024 | 319.32 | 320.39 | 318.29 | 320.04 | 319.27 | 0.50% | 31,105 |