Skip to main content
logo
Vanguard Consumer Discretionary ETF (VCR)
NYSEARCA: VCR · Real-Time Price · USD
381.50
-7.00 (-1.80%)
Jun 10, 2026, 4:00 PM EDT - Market closed

VCR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 10, 2026386.82388.35381.36381.50381.50-1.80%49,436
Jun 9, 2026388.10393.74382.66388.50388.500.65%54,471
Jun 8, 2026384.28388.08383.88385.99385.990.64%59,226
Jun 5, 2026391.28393.44382.29383.54383.54-1.98%56,721
Jun 4, 2026392.89394.67390.58391.27391.270.30%50,033
Jun 3, 2026390.01392.62388.27390.10390.10-0.78%50,982
Jun 2, 2026392.91395.02390.33393.17393.17-0.34%53,568
Jun 1, 2026397.97397.97393.35394.51394.51-1.79%49,270
May 29, 2026403.86405.28401.54401.70401.70-0.90%64,421
May 28, 2026402.08405.88400.29405.34405.340.44%52,584
May 27, 2026399.79405.09399.79403.55403.551.75%67,353
May 26, 2026396.27398.20394.08396.62396.620.47%139,295
May 22, 2026394.35396.65394.16394.75394.750.48%47,556
May 21, 2026388.20394.34385.87392.86392.860.84%45,613
May 20, 2026380.51389.65378.51389.57389.572.56%56,734
May 19, 2026380.81381.02377.64379.84379.84-1.20%54,215
May 18, 2026384.65389.08382.02384.44384.44-0.06%51,677
May 15, 2026387.85387.91384.37384.69384.69-1.90%104,568
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%36,148
May 8, 2026398.17401.13397.65398.45398.450.22%46,571
May 7, 2026400.18400.92395.57397.59397.59-0.24%58,269
May 6, 2026394.43400.33394.43398.53398.531.62%69,903
May 5, 2026392.80394.55392.00392.18392.180.47%67,241
May 4, 2026393.78395.85389.00390.35390.35-0.99%211,845
May 1, 2026394.47397.73391.90394.27394.270.18%51,139
Apr 30, 2026393.75394.72386.82393.58393.581.29%45,655
Apr 29, 2026386.98389.92386.26388.56388.56-0.14%48,761
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%38,335
Apr 23, 2026392.99393.88387.51390.81390.81-1.06%52,329
Apr 22, 2026396.49397.05393.82395.00395.000.14%28,710
Apr 21, 2026400.94401.22393.82394.44394.44-0.77%53,225
Apr 20, 2026397.59398.00393.73397.52397.52-0.27%64,812
Apr 17, 2026395.89403.36395.89398.59398.592.42%65,726
Apr 16, 2026390.78391.51386.96389.18389.18-0.25%51,745
Apr 15, 2026386.26390.97384.88390.14390.141.24%61,550
Apr 14, 2026379.67386.91379.62385.37385.372.15%73,470
Apr 13, 2026372.85377.49371.28377.25377.250.82%64,761
Apr 10, 2026374.70375.69372.08374.19374.190.16%65,300
Apr 9, 2026367.25374.00365.74373.59373.591.87%61,228
Apr 8, 2026371.27372.35365.25366.73366.732.85%73,692
Apr 7, 2026357.40357.42352.25356.58356.58-1.00%62,112
Apr 6, 2026356.47360.34356.47360.19360.190.83%39,921
Apr 2, 2026354.63361.85353.27357.21357.21-1.30%52,021
Apr 1, 2026361.86364.33358.80361.90361.900.80%62,564
Mar 31, 2026352.43361.07351.78359.03359.033.26%85,518