Vanguard Consumer Discretionary ETF (VCR)

NYSEARCA: VCR · Real-Time Price · USD

384.49

-6.90 (-1.76%)

At close: Sep 1, 2026, 4:00 PM EDT

384.49

0.00 (0.00%)

After-hours: Sep 1, 2026, 6:30 PM EDT

VCR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	387.50	388.35	383.65	384.49	384.49	-1.76%	68,698
Aug 31, 2026	391.56	393.25	390.52	391.39	391.39	-0.61%	33,754
Aug 28, 2026	392.45	395.16	392.18	393.81	393.81	1.02%	31,301
Aug 27, 2026	392.08	392.30	389.74	389.85	389.85	-1.06%	32,887
Aug 26, 2026	395.67	396.28	392.95	394.04	394.04	-0.53%	30,528
Aug 25, 2026	397.87	397.87	395.62	396.14	396.14	-0.36%	45,463
Aug 24, 2026	397.93	399.50	397.13	397.58	397.58	0.11%	46,529
Aug 21, 2026	395.08	398.50	393.43	397.13	397.13	1.19%	64,305
Aug 20, 2026	394.31	394.91	391.58	392.45	392.45	-1.70%	52,322
Aug 19, 2026	392.88	400.17	392.88	399.22	399.22	2.04%	37,563
Aug 18, 2026	392.52	395.21	390.83	391.22	391.22	-0.52%	27,954
Aug 17, 2026	397.56	397.56	392.41	393.28	393.28	-1.27%	39,310
Aug 14, 2026	398.84	401.16	397.69	398.35	398.35	-0.09%	28,388
Aug 13, 2026	397.58	400.42	396.85	398.72	398.72	0.54%	42,352
Aug 12, 2026	401.77	401.77	395.60	396.58	396.58	-1.08%	43,870
Aug 11, 2026	402.33	403.41	400.50	400.90	400.90	-0.25%	27,403
Aug 10, 2026	401.74	402.87	400.09	401.90	401.90	-0.28%	31,786
Aug 7, 2026	399.28	404.85	399.15	403.04	403.04	1.42%	25,087
Aug 6, 2026	399.68	399.97	396.48	397.38	397.38	-0.92%	41,238
Aug 5, 2026	403.69	404.29	399.54	401.08	401.08	-0.01%	71,322
Aug 4, 2026	397.69	401.84	397.56	401.13	401.13	0.37%	74,767
Aug 3, 2026	396.35	402.01	396.35	399.66	399.66	2.14%	67,468
Jul 31, 2026	390.85	392.57	388.24	391.30	391.30	2.71%	82,573
Jul 30, 2026	381.71	382.22	378.23	380.98	380.98	0.31%	75,959
Jul 29, 2026	381.09	386.27	379.29	379.82	379.82	-0.75%	39,006
Jul 28, 2026	379.29	382.84	379.00	382.68	382.68	1.48%	37,089
Jul 27, 2026	376.31	378.78	375.57	377.09	377.09	1.37%	42,874
Jul 24, 2026	370.99	374.29	369.76	372.01	372.01	0.54%	66,126
Jul 23, 2026	375.50	375.75	368.53	370.03	370.03	-4.27%	125,024
Jul 22, 2026	389.03	390.39	385.96	386.53	386.53	-0.61%	45,456
Jul 21, 2026	388.95	389.95	387.05	388.91	388.91	0.11%	59,731
Jul 20, 2026	393.52	393.52	387.95	388.50	388.50	-0.78%	67,339
Jul 17, 2026	393.07	396.10	390.98	391.55	391.55	-1.50%	45,843
Jul 16, 2026	395.96	400.50	395.96	397.51	397.51	0.38%	31,942
Jul 15, 2026	393.68	399.07	393.27	396.01	396.01	1.00%	46,761
Jul 14, 2026	392.83	393.69	390.67	392.10	392.10	-0.08%	34,250
Jul 13, 2026	395.49	396.90	391.29	392.40	392.40	-0.85%	45,609
Jul 10, 2026	396.50	398.01	393.88	395.75	395.75	0.39%	198,702
Jul 9, 2026	387.06	394.31	386.69	394.22	394.22	1.46%	101,093
Jul 8, 2026	392.47	392.47	385.57	388.53	388.53	-1.88%	42,572
Jul 7, 2026	400.32	401.25	394.87	395.96	395.96	-0.59%	53,626
Jul 6, 2026	396.67	398.76	392.38	398.32	398.32	0.70%	90,114
Jul 2, 2026	399.79	401.22	393.39	395.55	395.55	-0.78%	61,782
Jul 1, 2026	397.47	402.33	395.25	398.66	398.66	0.52%	55,577
Jun 30, 2026	393.28	397.08	393.27	396.61	396.61	0.34%	25,672
Jun 29, 2026	390.62	396.41	390.11	395.25	395.25	1.71%	51,376
Jun 26, 2026	382.94	391.06	382.90	388.60	388.60	1.27%	67,845
Jun 25, 2026	387.68	388.96	383.01	383.73	383.73	-1.10%	49,705
Jun 24, 2026	383.87	394.01	383.87	388.01	388.01	1.32%	47,338
Jun 23, 2026	383.49	386.45	382.94	383.67	382.96	-0.91%	69,944