Vanguard Consumer Discretionary ETF (VCR)

NYSEARCA: VCR · Real-Time Price · USD

388.91

+0.41 (0.11%)

At close: Jul 21, 2026, 4:00 PM EDT

388.91

0.00 (0.00%)

After-hours: Jul 21, 2026, 8:00 PM EDT

VCR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 22, 2026	391.16	393.94	387.20	387.20	386.49	-1.81%	60,145
Jun 18, 2026	390.95	395.69	388.54	394.33	393.60	1.83%	73,451
Jun 17, 2026	394.97	396.90	386.51	387.23	386.52	-2.34%	54,912
Jun 16, 2026	397.57	400.13	396.49	396.49	395.76	-0.25%	56,927
Jun 15, 2026	399.03	402.00	396.88	397.48	396.75	1.20%	70,097
Jun 12, 2026	393.64	393.64	387.86	392.77	392.05	0.20%	65,999
Jun 11, 2026	383.33	392.02	381.59	391.99	391.27	2.75%	46,279
Jun 10, 2026	386.82	388.35	381.36	381.50	380.80	-1.80%	49,593
Jun 9, 2026	388.10	393.74	382.66	388.50	387.78	0.65%	54,471
Jun 8, 2026	384.28	388.08	383.88	385.99	385.28	0.64%	59,226
Jun 5, 2026	391.28	393.44	382.29	383.54	382.83	-1.98%	56,730
Jun 4, 2026	392.89	394.67	390.58	391.27	390.55	0.30%	50,033
Jun 3, 2026	390.01	392.62	388.27	390.10	389.38	-0.78%	50,982
Jun 2, 2026	392.91	395.02	390.33	393.17	392.45	-0.34%	53,628
Jun 1, 2026	397.97	397.97	393.35	394.51	393.78	-1.79%	49,997
May 29, 2026	403.86	405.28	401.54	401.70	400.96	-0.90%	64,421
May 28, 2026	402.08	405.88	400.29	405.34	404.59	0.44%	52,615
May 27, 2026	399.79	405.09	399.79	403.55	402.81	1.75%	67,375
May 26, 2026	396.27	398.20	394.08	396.62	395.89	0.47%	139,303
May 22, 2026	394.35	396.65	394.16	394.75	394.02	0.48%	47,561
May 21, 2026	388.20	394.34	385.87	392.86	392.14	0.84%	45,613
May 20, 2026	380.51	389.65	378.51	389.57	388.85	2.56%	56,734
May 19, 2026	380.81	381.02	377.64	379.84	379.14	-1.20%	54,226
May 18, 2026	384.65	389.08	382.02	384.44	383.73	-0.06%	51,678
May 15, 2026	387.85	387.91	384.37	384.69	383.98	-1.90%	104,568
May 14, 2026	393.10	395.45	391.94	392.15	391.43	0.08%	54,376
May 13, 2026	390.22	393.14	387.66	391.83	391.11	0.27%	43,866
May 12, 2026	393.52	394.43	388.31	390.76	390.04	-0.96%	51,033
May 11, 2026	395.86	396.52	392.68	394.54	393.81	-0.98%	36,148
May 8, 2026	398.17	401.13	397.65	398.45	397.72	0.22%	46,571