Vanguard Consumer Discretionary ETF (VCR)
NYSEARCA: VCR · Real-Time Price · USD
320.78
+6.28 (2.00%)
Apr 24, 2025, 4:00 PM EDT - Market closed
VCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 314.52 | 320.78 | 314.15 | 320.78 | 320.78 | 2.00% | 41,188 |
| Apr 23, 2025 | 318.85 | 322.00 | 313.76 | 314.50 | 314.50 | 2.36% | 91,905 |
| Apr 22, 2025 | 301.44 | 310.33 | 301.44 | 307.25 | 307.25 | 3.20% | 67,028 |
| Apr 21, 2025 | 301.81 | 301.81 | 294.01 | 297.73 | 297.73 | -2.75% | 155,705 |
| Apr 17, 2025 | 305.41 | 307.80 | 303.46 | 306.15 | 306.15 | 0.69% | 74,031 |
| Apr 16, 2025 | 308.50 | 310.43 | 299.91 | 304.05 | 304.05 | -2.41% | 76,252 |
| Apr 15, 2025 | 312.73 | 314.78 | 309.65 | 311.55 | 311.55 | -0.72% | 78,312 |
| Apr 14, 2025 | 317.36 | 317.81 | 309.78 | 313.81 | 313.81 | 0.53% | 138,883 |
| Apr 11, 2025 | 308.02 | 312.77 | 303.48 | 312.17 | 312.17 | 0.66% | 190,793 |
| Apr 10, 2025 | 313.97 | 314.05 | 300.72 | 310.11 | 310.11 | -3.96% | 115,022 |
| Apr 9, 2025 | 289.64 | 323.67 | 289.42 | 322.89 | 322.89 | 11.18% | 259,345 |
| Apr 8, 2025 | 309.41 | 310.62 | 286.55 | 290.42 | 290.42 | -2.43% | 173,427 |
| Apr 7, 2025 | 288.29 | 312.03 | 285.13 | 297.66 | 297.66 | -1.02% | 878,442 |
| Apr 4, 2025 | 301.96 | 310.41 | 297.05 | 300.73 | 300.73 | -4.17% | 361,860 |
| Apr 3, 2025 | 318.17 | 321.06 | 312.52 | 313.81 | 313.81 | -6.55% | 135,085 |
| Apr 2, 2025 | 322.98 | 337.40 | 322.98 | 335.79 | 335.79 | 2.05% | 50,073 |
| Apr 1, 2025 | 324.63 | 331.80 | 323.58 | 329.06 | 329.06 | 1.09% | 57,891 |
| Mar 31, 2025 | 319.48 | 326.32 | 316.42 | 325.51 | 325.51 | -0.19% | 80,228 |
| Mar 28, 2025 | 334.35 | 334.35 | 324.69 | 326.13 | 326.13 | -3.00% | 140,203 |
| Mar 27, 2025 | 335.00 | 341.09 | 334.60 | 336.22 | 336.22 | -0.10% | 93,105 |
| Mar 26, 2025 | 341.00 | 341.24 | 334.65 | 336.55 | 336.55 | -1.48% | 49,478 |
| Mar 25, 2025 | 340.45 | 341.61 | 338.00 | 341.61 | 341.61 | 0.44% | 76,875 |
| Mar 24, 2025 | 332.02 | 340.13 | 332.02 | 340.12 | 339.35 | 4.04% | 94,392 |
| Mar 21, 2025 | 321.66 | 327.08 | 320.90 | 326.92 | 326.18 | 0.50% | 25,887 |
| Mar 20, 2025 | 323.69 | 330.00 | 323.69 | 325.29 | 324.56 | -0.25% | 37,649 |
| Mar 19, 2025 | 321.72 | 328.00 | 321.50 | 326.09 | 325.36 | 1.89% | 49,077 |
| Mar 18, 2025 | 322.59 | 322.59 | 318.18 | 320.05 | 319.33 | -1.88% | 56,905 |
| Mar 17, 2025 | 325.18 | 327.68 | 323.11 | 326.17 | 325.44 | 0.35% | 48,009 |
| Mar 14, 2025 | 323.41 | 325.72 | 320.85 | 325.04 | 324.31 | 2.05% | 49,780 |
| Mar 13, 2025 | 326.48 | 326.48 | 316.79 | 318.51 | 317.79 | -2.60% | 73,512 |
| Mar 12, 2025 | 330.61 | 331.53 | 323.57 | 327.01 | 326.27 | 0.87% | 74,316 |
| Mar 11, 2025 | 326.37 | 329.70 | 320.82 | 324.18 | 323.45 | -0.66% | 287,668 |
| Mar 10, 2025 | 334.12 | 334.58 | 323.33 | 326.33 | 325.60 | -3.62% | 137,960 |
| Mar 7, 2025 | 338.20 | 340.21 | 330.00 | 338.60 | 337.84 | -0.35% | 94,427 |
| Mar 6, 2025 | 344.39 | 346.43 | 338.51 | 339.80 | 339.03 | -2.82% | 47,214 |
| Mar 5, 2025 | 344.43 | 349.75 | 342.45 | 349.67 | 348.88 | 1.64% | 73,215 |
| Mar 4, 2025 | 343.86 | 350.02 | 338.38 | 344.02 | 343.25 | -1.60% | 309,046 |
| Mar 3, 2025 | 360.52 | 361.93 | 346.83 | 349.61 | 348.82 | -2.52% | 148,749 |
| Feb 28, 2025 | 352.32 | 358.65 | 351.02 | 358.65 | 357.84 | 1.77% | 105,618 |
| Feb 27, 2025 | 360.58 | 361.73 | 352.42 | 352.42 | 351.63 | -1.76% | 77,150 |
| Feb 26, 2025 | 362.69 | 364.92 | 358.37 | 358.74 | 357.93 | -0.31% | 63,704 |
| Feb 25, 2025 | 362.59 | 363.53 | 355.39 | 359.86 | 359.05 | -0.99% | 183,541 |
| Feb 24, 2025 | 366.61 | 366.72 | 362.13 | 363.45 | 362.63 | -0.68% | 74,328 |
| Feb 21, 2025 | 377.32 | 377.32 | 364.20 | 365.93 | 365.11 | -2.75% | 203,518 |
| Feb 20, 2025 | 378.67 | 378.67 | 373.77 | 376.29 | 375.44 | -1.03% | 52,419 |
| Feb 19, 2025 | 378.80 | 380.41 | 378.11 | 380.22 | 379.36 | -0.24% | 35,504 |
| Feb 18, 2025 | 381.69 | 381.69 | 378.21 | 381.12 | 380.26 | -0.14% | 48,667 |
| Feb 14, 2025 | 383.27 | 383.41 | 380.55 | 381.66 | 380.80 | 0.08% | 38,282 |
| Feb 13, 2025 | 377.51 | 381.37 | 377.50 | 381.37 | 380.51 | 1.71% | 118,773 |
| Feb 12, 2025 | 372.31 | 376.72 | 371.98 | 374.94 | 374.10 | -0.06% | 74,781 |