Skip to main content
logo
Vanguard Consumer Discretionary ETF (VCR)
NYSEARCA: VCR · Real-Time Price · USD
394.42
-0.02 (-0.01%)
Apr 22, 2026, 12:19 PM EDT - Market open

VCR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 22, 2026396.49397.05395.43397.03-0.66%8,588
Apr 21, 2026400.94401.22393.82394.44394.44-0.77%53,177
Apr 20, 2026397.59398.00393.73397.52397.52-0.27%63,939
Apr 17, 2026395.89403.36395.89398.59398.592.42%65,726
Apr 16, 2026390.78391.51386.96389.18389.18-0.25%51,721
Apr 15, 2026386.26390.97384.88390.14390.141.24%61,550
Apr 14, 2026379.67386.91379.62385.37385.372.15%73,467
Apr 13, 2026372.85377.49371.28377.25377.250.82%64,657
Apr 10, 2026374.70375.69372.08374.19374.190.16%65,206
Apr 9, 2026367.25374.00365.74373.59373.591.87%61,203
Apr 8, 2026371.27372.35365.25366.73366.732.85%73,629
Apr 7, 2026357.40357.42352.25356.58356.58-1.00%61,224
Apr 6, 2026356.47360.34356.47360.19360.190.83%39,916
Apr 2, 2026354.63361.85353.27357.21357.21-1.30%51,834
Apr 1, 2026361.86364.33358.80361.90361.900.80%62,562
Mar 31, 2026352.43361.07351.78359.03359.033.26%83,751
Mar 30, 2026351.17352.86346.48347.69347.69-0.10%64,572
Mar 27, 2026356.68356.68347.44348.05348.05-2.88%121,915
Mar 26, 2026362.12365.14358.09358.36358.36-1.70%41,728
Mar 25, 2026366.07367.96362.17364.55364.551.00%24,594
Mar 24, 2026359.02363.00358.92360.93360.93-0.64%29,758
Mar 23, 2026361.52367.52361.52363.24362.522.46%68,569
Mar 20, 2026360.28360.28352.62354.51353.81-1.84%101,136
Mar 19, 2026360.20363.29358.21361.16360.44-0.70%205,855
Mar 18, 2026369.70371.10363.17363.71362.99-2.21%41,530
Mar 17, 2026370.26373.17370.26371.92371.180.95%46,231
Mar 16, 2026366.86370.16366.86368.43367.701.23%72,963
Mar 13, 2026367.91368.96363.55363.96363.24-0.54%226,937
Mar 12, 2026370.96371.70365.91365.93365.21-2.26%46,538
Mar 11, 2026376.35379.15372.60374.41373.67-0.21%44,557
Mar 10, 2026376.14379.82374.26375.19374.45-0.24%33,602
Mar 9, 2026370.72376.55364.07376.10375.360.08%110,574
Mar 6, 2026377.00377.35373.49375.80375.06-1.94%37,605
Mar 5, 2026381.37385.50379.92383.23382.470.03%44,235
Mar 4, 2026379.30384.03378.54383.10382.341.66%74,305
Mar 3, 2026370.87377.95367.97376.86376.11-0.76%138,824
Mar 2, 2026375.77380.66374.44379.76379.01-1.18%61,933
Feb 27, 2026381.96384.32380.68384.28383.52-0.41%34,089
Feb 26, 2026386.22387.73382.64385.88385.120.16%26,124
Feb 25, 2026385.35386.68382.96385.25384.490.07%30,160
Feb 24, 2026380.37386.00380.37384.97384.211.48%37,367
Feb 23, 2026385.43385.43376.00379.37378.62-2.38%60,521
Feb 20, 2026383.32388.92383.32388.61387.841.02%37,891
Feb 19, 2026385.09385.50382.64384.69383.93-0.66%24,525
Feb 18, 2026384.16389.88384.16387.26386.490.97%30,041
Feb 17, 2026383.02383.81378.46383.54382.78-0.09%61,237
Feb 13, 2026383.24386.83381.49383.87383.110.11%50,300
Feb 12, 2026391.51394.18382.34383.44382.68-1.59%85,362
Feb 11, 2026392.13393.22388.20389.62388.85-0.53%38,108
Feb 10, 2026390.18395.02390.18391.68390.900.57%44,135