Vanguard Consumer Discretionary ETF (VCR)
NYSEARCA: VCR · Real-Time Price · USD
400.97
+0.28 (0.07%)
Sep 18, 2025, 4:00 PM EDT - Market closed
VCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 402.72 | 402.93 | 399.88 | 401.55 | - | 0.22% | 22,111 |
| Sep 17, 2025 | 400.95 | 404.00 | 397.71 | 400.68 | 400.68 | -0.17% | 36,978 |
| Sep 16, 2025 | 400.07 | 401.94 | 399.17 | 401.35 | 401.35 | 0.55% | 40,856 |
| Sep 15, 2025 | 401.56 | 401.87 | 397.46 | 399.17 | 399.17 | 0.88% | 36,321 |
| Sep 12, 2025 | 394.14 | 396.22 | 394.14 | 395.69 | 395.69 | 0.19% | 39,601 |
| Sep 11, 2025 | 388.75 | 395.15 | 388.75 | 394.93 | 394.93 | 1.92% | 37,151 |
| Sep 10, 2025 | 392.60 | 392.60 | 386.38 | 387.49 | 387.49 | -1.23% | 31,911 |
| Sep 9, 2025 | 392.98 | 392.98 | 390.16 | 392.33 | 392.33 | -0.24% | 27,760 |
| Sep 8, 2025 | 393.91 | 393.91 | 391.39 | 393.28 | 393.28 | 0.28% | 30,328 |
| Sep 5, 2025 | 393.70 | 396.12 | 390.36 | 392.20 | 392.20 | 0.13% | 36,767 |
| Sep 4, 2025 | 386.45 | 391.69 | 386.45 | 391.69 | 391.69 | 2.00% | 35,887 |
| Sep 3, 2025 | 382.73 | 385.90 | 382.73 | 384.02 | 384.02 | 0.37% | 21,142 |
| Sep 2, 2025 | 380.07 | 382.80 | 379.93 | 382.61 | 382.61 | -0.84% | 47,947 |
| Aug 29, 2025 | 389.63 | 389.94 | 384.97 | 385.86 | 385.86 | -1.07% | 31,849 |
| Aug 28, 2025 | 390.26 | 390.82 | 388.00 | 390.03 | 390.03 | 0.14% | 50,735 |
| Aug 27, 2025 | 388.65 | 390.49 | 388.65 | 389.50 | 389.50 | 0.17% | 31,229 |
| Aug 26, 2025 | 386.63 | 388.93 | 386.63 | 388.84 | 388.84 | 0.41% | 28,492 |
| Aug 25, 2025 | 386.30 | 388.35 | 385.84 | 387.25 | 387.25 | -0.21% | 30,230 |
| Aug 22, 2025 | 377.27 | 388.23 | 377.27 | 388.08 | 388.08 | 3.23% | 49,584 |
| Aug 21, 2025 | 375.74 | 376.77 | 373.75 | 375.92 | 375.92 | -0.49% | 27,568 |
| Aug 20, 2025 | 381.85 | 381.85 | 375.46 | 377.79 | 377.79 | -1.07% | 33,828 |
| Aug 19, 2025 | 383.18 | 385.63 | 381.14 | 381.87 | 381.87 | -0.21% | 30,819 |
| Aug 18, 2025 | 380.78 | 383.26 | 380.78 | 382.66 | 382.66 | 0.36% | 46,499 |
| Aug 15, 2025 | 383.69 | 384.17 | 380.44 | 381.29 | 381.29 | -0.19% | 30,979 |
| Aug 14, 2025 | 380.31 | 382.51 | 379.72 | 382.00 | 382.00 | -0.18% | 35,266 |
| Aug 13, 2025 | 377.86 | 383.01 | 377.63 | 382.67 | 382.67 | 1.53% | 47,082 |
| Aug 12, 2025 | 374.54 | 377.07 | 373.45 | 376.91 | 376.91 | 1.38% | 63,130 |
| Aug 11, 2025 | 371.52 | 373.73 | 371.29 | 371.78 | 371.78 | 0.17% | 28,901 |
| Aug 8, 2025 | 371.98 | 372.51 | 370.78 | 371.15 | 371.15 | -0.10% | 32,074 |
| Aug 7, 2025 | 372.31 | 374.37 | 368.67 | 371.51 | 371.51 | 0.11% | 35,150 |
| Aug 6, 2025 | 365.18 | 371.17 | 365.18 | 371.09 | 371.09 | 1.88% | 54,961 |
| Aug 5, 2025 | 364.26 | 366.08 | 363.03 | 364.24 | 364.24 | 0.17% | 29,118 |
| Aug 4, 2025 | 362.94 | 364.12 | 361.26 | 363.63 | 363.63 | 1.12% | 50,822 |
| 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 |