Skip to main content
Vanguard Consumer Discretionary ETF (VCR)
NYSEARCA: VCR · Real-Time Price · USD
365.93
-10.36 (-2.75%)
Feb 21, 2025, 4:00 PM EST - Market closed

VCR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025377.32377.32364.20365.93365.93-2.75%203,518
Feb 20, 2025378.67378.67373.77376.29376.29-1.03%52,419
Feb 19, 2025378.80380.41378.11380.22380.22-0.24%35,504
Feb 18, 2025381.69381.69378.21381.12381.12-0.14%48,667
Feb 14, 2025383.27383.41380.55381.66381.660.08%38,282
Feb 13, 2025377.51381.37377.50381.37381.371.71%118,773
Feb 12, 2025372.31376.72371.98374.94374.94-0.06%74,781
Feb 11, 2025376.99378.03374.30375.16375.16-1.13%63,732
Feb 10, 2025380.01381.50378.00379.44379.440.30%107,073
Feb 7, 2025383.74386.26378.11378.30378.30-2.21%77,681
Feb 6, 2025386.79387.43385.02386.86386.860.37%37,028
Feb 5, 2025387.37387.37385.18385.42385.42-1.23%47,155
Feb 4, 2025385.00390.20385.00390.20390.201.55%62,515
Feb 3, 2025381.62386.14377.86384.25384.25-1.60%100,600
Jan 31, 2025393.30396.67389.59390.49390.49-0.32%46,529
Jan 30, 2025393.63394.58390.00391.75391.750.84%37,120
Jan 29, 2025390.20390.68387.28388.47388.47-0.42%26,933
Jan 28, 2025387.98390.97386.18390.11390.110.41%41,066
Jan 27, 2025381.42388.84381.42388.52388.520.29%41,747
Jan 24, 2025389.51389.96386.83387.41387.41-0.52%29,667
Jan 23, 2025386.73389.43385.71389.43389.430.52%63,973
Jan 22, 2025388.86390.00387.16387.42387.42-0.42%33,229
Jan 21, 2025389.09389.09383.92389.07389.071.05%66,524
Jan 17, 2025385.54387.59384.94385.01385.011.38%69,601
Jan 16, 2025382.12382.12378.79379.78379.78-0.61%68,898
Jan 15, 2025380.89382.87379.01382.13382.132.70%160,637
Jan 14, 2025376.57378.13371.04372.08372.08-0.05%63,240
Jan 13, 2025367.79372.56366.03372.26372.260.35%77,789
Jan 10, 2025372.18373.59368.11370.95370.95-0.91%66,803
Jan 8, 2025373.67375.13371.15374.36374.360.14%35,650
Jan 7, 2025381.67382.00372.54373.83373.83-2.01%39,896
Jan 6, 2025383.55384.23379.53381.51381.510.46%52,565
Jan 3, 2025373.56379.78371.88379.78379.782.19%53,330
Jan 2, 2025375.70377.17368.91371.63371.63-1.00%83,940
Dec 31, 2024380.91381.00375.38375.38375.38-0.97%34,227
Dec 30, 2024378.83381.04376.02379.04379.04-1.40%43,280
Dec 27, 2024389.21389.21382.77384.41384.41-1.86%45,265
Dec 26, 2024391.75392.78390.36391.70391.70-0.16%31,261
Dec 24, 2024385.46392.32385.46392.32392.322.25%27,718
Dec 23, 2024383.63384.37380.58383.70383.700.11%52,563
Dec 20, 2024377.69388.13377.23383.28383.280.68%103,447
Dec 19, 2024387.40388.00379.90380.69380.69-0.18%66,510
Dec 18, 2024398.40401.47380.95381.38381.38-4.98%158,910
Dec 17, 2024401.56402.25398.81401.37400.680.10%57,622
Dec 16, 2024397.01400.97396.71400.97400.281.52%79,906
Dec 13, 2024394.46395.17392.40394.97394.290.31%35,596
Dec 12, 2024397.21397.67393.75393.75393.07-0.89%38,314
Dec 11, 2024394.25397.51394.25397.29396.601.66%52,479
Dec 10, 2024390.95394.38390.06390.81390.140.13%33,536
Dec 9, 2024394.25396.49389.84390.32389.65-0.38%40,992
Dec 6, 2024387.93392.01387.86391.81391.131.87%55,949
Dec 5, 2024383.20386.45383.20384.60383.940.52%38,838
Dec 4, 2024379.88383.00379.88382.61381.950.99%37,048
Dec 3, 2024378.38379.17376.87378.85378.20-0.21%40,326
Dec 2, 2024378.47380.15378.06379.66379.000.93%82,161
Nov 29, 2024373.39376.17373.39376.17375.520.98%14,093
Nov 27, 2024375.21375.78371.86372.51371.87-0.49%46,293
Nov 26, 2024373.52375.08373.04374.35373.700.14%33,349
Nov 25, 2024373.20377.05373.20373.83373.181.45%50,577
Nov 22, 2024364.12369.36364.12368.50367.861.60%43,117
Nov 21, 2024362.97363.78360.80362.68362.050.21%24,158
Nov 20, 2024362.40362.40358.76361.93361.31-0.32%31,135
Nov 19, 2024358.61364.03357.84363.08362.450.21%45,203
Nov 18, 2024363.23365.31360.85362.33361.700.84%42,650
Nov 15, 2024361.05361.38358.00359.30358.68-1.00%36,905
Nov 14, 2024367.95369.42362.92362.94362.31-1.49%49,789
Nov 13, 2024368.09370.66366.59368.44367.800.81%107,232
Nov 12, 2024369.76369.76364.34365.48364.85-1.24%40,523
Nov 11, 2024369.13371.91367.98370.07369.431.66%110,201
Nov 8, 2024359.00365.08359.00364.01363.381.32%43,946
Nov 7, 2024355.61360.55355.35359.25358.631.15%43,715
Nov 6, 2024352.22355.26349.98355.18354.573.30%51,147
Nov 5, 2024338.79343.96338.79343.84343.251.79%51,027
Nov 4, 2024337.00340.56337.00337.81337.23-0.22%53,455
Nov 1, 2024339.30341.73338.33338.54337.961.64%70,281
Oct 31, 2024338.10338.43333.09333.09332.52-1.57%24,988
Oct 30, 2024339.49341.35338.39338.39337.81-0.13%22,081
Oct 29, 2024337.90339.51336.88338.84338.26-0.53%33,280
Oct 28, 2024341.71343.31340.45340.65340.060.44%32,513
Oct 25, 2024338.75341.99338.10339.16338.570.44%41,231
Oct 24, 2024335.06338.50334.22337.69337.112.79%51,122
Oct 23, 2024331.55332.12326.93328.51327.94-1.52%47,951
Oct 22, 2024332.97334.67332.57333.59333.01-0.53%83,714
Oct 21, 2024337.91338.13334.41335.37334.79-1.04%37,859
Oct 18, 2024338.10339.71337.58338.91338.330.49%26,175
Oct 17, 2024338.36338.46336.44337.25336.67-0.08%42,896
Oct 16, 2024336.05337.78336.02337.51336.930.57%18,293
Oct 15, 2024334.95337.80334.95335.60335.020.20%32,800
Oct 14, 2024334.33335.30333.17334.92334.340.30%97,536
Oct 11, 2024331.50334.63331.50333.92333.34-0.14%16,130
Oct 10, 2024334.99335.88333.77334.39333.81-0.34%28,017
Oct 9, 2024334.47336.51333.66335.52334.940.51%26,537
Oct 8, 2024331.91334.30331.91333.81333.230.78%24,054
Oct 7, 2024334.26334.26329.71331.23330.66-1.60%49,552
Oct 4, 2024335.99337.33333.66336.62336.041.35%27,675
Oct 3, 2024332.81333.92330.51332.15331.58-1.03%43,729
Oct 2, 2024334.78336.48334.09335.61335.03-0.90%28,725
Oct 1, 2024340.53340.53335.12338.65338.07-0.54%83,514
Sep 30, 2024340.27341.61337.69340.48339.89-0.26%189,293
Sep 27, 2024342.77343.02340.67341.36340.77-0.06%39,729