Vanguard Consumer Discretionary ETF (VCR)
NYSEARCA: VCR · Real-Time Price · USD
398.67
+0.19 (0.05%)
Oct 28, 2025, 4:00 PM EDT - Market closed
VCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 398.32 | 401.32 | 397.97 | 398.67 | 398.67 | 0.05% | 24,811 |
| Oct 27, 2025 | 397.05 | 399.94 | 397.05 | 398.48 | 398.48 | 1.38% | 34,005 |
| Oct 24, 2025 | 395.83 | 396.00 | 392.97 | 393.06 | 393.06 | -0.22% | 24,556 |
| Oct 23, 2025 | 388.48 | 394.11 | 388.44 | 393.94 | 393.94 | 0.67% | 46,714 |
| Oct 22, 2025 | 393.47 | 393.50 | 389.45 | 391.33 | 391.33 | -0.89% | 25,601 |
| Oct 21, 2025 | 389.90 | 396.00 | 389.90 | 394.83 | 394.83 | 1.30% | 25,659 |
| Oct 20, 2025 | 388.21 | 390.03 | 388.05 | 389.78 | 389.78 | 0.90% | 31,663 |
| Oct 17, 2025 | 382.75 | 386.91 | 382.75 | 386.32 | 386.32 | 0.60% | 18,829 |
| Oct 16, 2025 | 387.78 | 388.44 | 381.18 | 384.02 | 384.02 | -0.94% | 33,724 |
| Oct 15, 2025 | 389.12 | 391.41 | 385.03 | 387.65 | 387.65 | 0.12% | 22,625 |
| Oct 14, 2025 | 380.42 | 388.89 | 380.10 | 387.20 | 387.20 | 0.33% | 32,770 |
| Oct 13, 2025 | 381.29 | 386.37 | 381.29 | 385.92 | 385.92 | 2.49% | 50,893 |
| Oct 10, 2025 | 388.68 | 390.00 | 376.54 | 376.54 | 376.54 | -3.22% | 36,989 |
| Oct 9, 2025 | 389.90 | 389.90 | 386.36 | 389.07 | 389.07 | -0.48% | 27,446 |
| Oct 8, 2025 | 390.44 | 391.75 | 387.60 | 390.94 | 390.94 | 0.50% | 35,803 |
| Oct 7, 2025 | 394.64 | 394.64 | 388.94 | 388.99 | 388.99 | -1.76% | 34,158 |
| Oct 6, 2025 | 396.39 | 396.72 | 393.24 | 395.96 | 395.96 | 0.47% | 30,335 |
| Oct 3, 2025 | 397.77 | 398.25 | 392.31 | 394.12 | 394.12 | -0.54% | 45,520 |
| Oct 2, 2025 | 400.14 | 400.14 | 395.85 | 396.25 | 396.25 | -0.59% | 37,363 |
| Oct 1, 2025 | 394.69 | 399.75 | 394.69 | 398.60 | 398.60 | 0.62% | 33,996 |
| Sep 30, 2025 | 398.33 | 398.33 | 393.16 | 396.15 | 396.15 | -0.79% | 26,359 |
| Sep 29, 2025 | 399.54 | 399.54 | 397.16 | 399.30 | 399.30 | 0.51% | 19,818 |
| Sep 26, 2025 | 393.36 | 397.40 | 392.05 | 397.26 | 397.26 | 1.45% | 60,054 |
| Sep 25, 2025 | 394.42 | 394.42 | 390.25 | 391.59 | 391.59 | -1.43% | 47,210 |
| Sep 24, 2025 | 396.34 | 398.37 | 395.67 | 397.28 | 397.28 | 0.42% | 24,783 |
| Sep 23, 2025 | 400.18 | 401.14 | 395.31 | 395.60 | 394.92 | -0.94% | 85,626 |
| Sep 22, 2025 | 400.25 | 402.00 | 399.02 | 399.34 | 398.65 | -0.24% | 41,314 |
| Sep 19, 2025 | 401.43 | 402.54 | 400.30 | 400.30 | 399.61 | 0.04% | 28,590 |
| Sep 18, 2025 | 402.72 | 402.93 | 399.88 | 400.13 | 399.44 | -0.14% | 32,121 |
| Sep 17, 2025 | 400.95 | 404.00 | 397.71 | 400.68 | 399.99 | -0.17% | 36,978 |
| Sep 16, 2025 | 400.07 | 401.94 | 399.17 | 401.35 | 400.66 | 0.55% | 40,856 |
| Sep 15, 2025 | 401.56 | 401.87 | 397.46 | 399.17 | 398.48 | 0.88% | 36,321 |
| Sep 12, 2025 | 394.14 | 396.22 | 394.14 | 395.69 | 395.01 | 0.19% | 39,601 |
| Sep 11, 2025 | 388.75 | 395.15 | 388.75 | 394.93 | 394.25 | 1.92% | 37,151 |
| Sep 10, 2025 | 392.60 | 392.60 | 386.38 | 387.49 | 386.82 | -1.23% | 31,911 |
| Sep 9, 2025 | 392.98 | 392.98 | 390.16 | 392.33 | 391.65 | -0.24% | 27,760 |
| Sep 8, 2025 | 393.91 | 393.91 | 391.39 | 393.28 | 392.60 | 0.28% | 30,328 |
| Sep 5, 2025 | 393.70 | 396.12 | 390.36 | 392.20 | 391.52 | 0.13% | 36,767 |
| Sep 4, 2025 | 386.45 | 391.69 | 386.45 | 391.69 | 391.01 | 2.00% | 35,887 |
| Sep 3, 2025 | 382.73 | 385.90 | 382.73 | 384.02 | 383.36 | 0.37% | 21,142 |
| Sep 2, 2025 | 380.07 | 382.80 | 379.93 | 382.61 | 381.95 | -0.84% | 47,947 |
| Aug 29, 2025 | 389.63 | 389.94 | 384.97 | 385.86 | 385.19 | -1.07% | 31,849 |
| Aug 28, 2025 | 390.26 | 390.82 | 388.00 | 390.03 | 389.36 | 0.14% | 50,735 |
| Aug 27, 2025 | 388.65 | 390.49 | 388.65 | 389.50 | 388.83 | 0.17% | 31,229 |
| Aug 26, 2025 | 386.63 | 388.93 | 386.63 | 388.84 | 388.17 | 0.41% | 28,492 |
| Aug 25, 2025 | 386.30 | 388.35 | 385.84 | 387.25 | 386.58 | -0.21% | 30,230 |
| Aug 22, 2025 | 377.27 | 388.23 | 377.27 | 388.08 | 387.41 | 3.23% | 49,584 |
| Aug 21, 2025 | 375.74 | 376.77 | 373.75 | 375.92 | 375.27 | -0.49% | 27,568 |
| Aug 20, 2025 | 381.85 | 381.85 | 375.46 | 377.79 | 377.14 | -1.07% | 33,828 |
| Aug 19, 2025 | 383.18 | 385.63 | 381.14 | 381.87 | 381.21 | -0.21% | 30,819 |