Skip to main content
logo
Vanguard Consumer Discretionary ETF (VCR)
NYSEARCA: VCR · Real-Time Price · USD
376.65
+4.69 (1.26%)
At close: Sep 21, 2026, 4:00 PM EDT
376.65
0.00 (0.00%)
After-hours: Sep 21, 2026, 8:00 PM EDT

VCR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 21, 2026375.30378.18373.46376.65376.651.26%33,186
Sep 18, 2026374.03374.47371.38371.96371.96-0.47%52,899
Sep 17, 2026376.41377.25373.72373.72373.720.93%41,760
Sep 16, 2026373.16374.92368.40370.26370.26-0.56%51,173
Sep 15, 2026378.58378.63371.62372.36372.36-1.85%79,042
Sep 14, 2026378.05381.01377.04379.38379.38-0.22%46,876
Sep 11, 2026379.47381.11378.83380.21380.211.04%38,670
Sep 10, 2026375.20378.20373.67376.30376.30-0.64%49,560
Sep 9, 2026381.39381.39378.25378.74378.74-1.38%44,645
Sep 8, 2026386.39386.45383.55384.04384.04-0.85%59,659
Sep 4, 2026387.35388.85385.95387.34387.34-0.95%32,614
Sep 3, 2026389.56393.00389.37391.04391.041.29%64,301
Sep 2, 2026385.72387.00384.09386.06386.060.41%30,940
Sep 1, 2026387.50388.35383.65384.49384.49-1.76%68,698
Aug 31, 2026391.56393.25390.52391.39391.39-0.61%33,754
Aug 28, 2026392.45395.16392.18393.81393.811.02%31,301
Aug 27, 2026392.08392.30389.74389.85389.85-1.06%32,887
Aug 26, 2026395.67396.28392.95394.04394.04-0.53%30,528
Aug 25, 2026397.87397.87395.62396.14396.14-0.36%45,463
Aug 24, 2026397.93399.50397.13397.58397.580.11%46,529
Aug 21, 2026395.08398.50393.43397.13397.131.19%64,305
Aug 20, 2026394.31394.91391.58392.45392.45-1.70%52,322
Aug 19, 2026392.88400.17392.88399.22399.222.04%37,563
Aug 18, 2026392.52395.21390.83391.22391.22-0.52%27,954
Aug 17, 2026397.56397.56392.41393.28393.28-1.27%39,310
Aug 14, 2026398.84401.16397.69398.35398.35-0.09%28,388
Aug 13, 2026397.58400.42396.85398.72398.720.54%42,352
Aug 12, 2026401.77401.77395.60396.58396.58-1.08%43,870
Aug 11, 2026402.33403.41400.50400.90400.90-0.25%27,403
Aug 10, 2026401.74402.87400.09401.90401.90-0.28%31,786
Aug 7, 2026399.28404.85399.15403.04403.041.42%25,087
Aug 6, 2026399.68399.97396.48397.38397.38-0.92%41,238
Aug 5, 2026403.69404.29399.54401.08401.08-0.01%71,322
Aug 4, 2026397.69401.84397.56401.13401.130.37%74,767
Aug 3, 2026396.35402.01396.35399.66399.662.14%67,468
Jul 31, 2026390.85392.57388.24391.30391.302.71%82,573
Jul 30, 2026381.71382.22378.23380.98380.980.31%75,959
Jul 29, 2026381.09386.27379.29379.82379.82-0.75%39,006
Jul 28, 2026379.29382.84379.00382.68382.681.48%37,089
Jul 27, 2026376.31378.78375.57377.09377.091.37%42,874
Jul 24, 2026370.99374.29369.76372.01372.010.54%66,126
Jul 23, 2026375.50375.75368.53370.03370.03-4.27%125,024
Jul 22, 2026389.03390.39385.96386.53386.53-0.61%45,456
Jul 21, 2026388.95389.95387.05388.91388.910.11%59,731
Jul 20, 2026393.52393.52387.95388.50388.50-0.78%67,339
Jul 17, 2026393.07396.10390.98391.55391.55-1.50%45,843
Jul 16, 2026395.96400.50395.96397.51397.510.38%31,942
Jul 15, 2026393.68399.07393.27396.01396.011.00%46,761
Jul 14, 2026392.83393.69390.67392.10392.10-0.08%34,250
Jul 13, 2026395.49396.90391.29392.40392.40-0.85%45,609