Skip to main content
logo
Vanguard Consumer Discretionary ETF (VCR)
NYSEARCA: VCR · Real-Time Price · USD
387.01
-5.14 (-1.31%)
May 15, 2026, 10:35 AM EDT - Market open

VCR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 2026393.10395.45391.94392.15392.150.08%54,376
May 13, 2026390.22393.14387.66391.83391.830.27%43,866
May 12, 2026393.52394.43388.31390.76390.76-0.96%51,033
May 11, 2026395.86396.52392.68394.54394.54-0.98%36,093
May 8, 2026398.17401.13397.65398.45398.450.22%46,570
May 7, 2026400.18400.92395.57397.59397.59-0.24%58,268
May 6, 2026394.43400.33394.43398.53398.531.62%69,872
May 5, 2026392.80394.55392.00392.18392.180.47%67,238
May 4, 2026393.78395.85389.00390.35390.35-0.99%211,812
May 1, 2026394.47397.73391.90394.27394.270.18%51,139
Apr 30, 2026393.75394.72386.82393.58393.581.29%45,653
Apr 29, 2026386.98389.92386.26388.56388.56-0.14%48,384
Apr 28, 2026390.19391.04388.74389.11389.11-0.71%66,669
Apr 27, 2026392.46394.09390.40391.90391.90-0.70%66,213
Apr 24, 2026392.77395.08391.14394.65394.650.98%38,334
Apr 23, 2026392.99393.88387.51390.81390.81-1.06%52,324
Apr 22, 2026396.49397.05393.82395.00395.000.14%28,709
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