Skip to main content
Vanguard Consumer Discretionary ETF (VCR)
NYSEARCA: VCR · Real-Time Price · USD
397.43
+0.17 (0.04%)
Sep 29, 2025, 12:11 PM EDT - Market open

VCR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025393.36397.40392.05397.26397.261.45%60,054
Sep 25, 2025394.42394.42390.25391.59391.59-1.43%47,210
Sep 24, 2025396.34398.37395.67397.28397.280.42%24,783
Sep 23, 2025400.18401.14395.31395.60394.92-0.94%85,626
Sep 22, 2025400.25402.00399.02399.34398.65-0.24%41,314
Sep 19, 2025401.43402.54400.30400.30399.610.04%28,590
Sep 18, 2025402.72402.93399.88400.13399.44-0.14%32,121
Sep 17, 2025400.95404.00397.71400.68399.99-0.17%36,978
Sep 16, 2025400.07401.94399.17401.35400.660.55%40,856
Sep 15, 2025401.56401.87397.46399.17398.480.88%36,321
Sep 12, 2025394.14396.22394.14395.69395.010.19%39,601
Sep 11, 2025388.75395.15388.75394.93394.251.92%37,151
Sep 10, 2025392.60392.60386.38387.49386.82-1.23%31,911
Sep 9, 2025392.98392.98390.16392.33391.65-0.24%27,760
Sep 8, 2025393.91393.91391.39393.28392.600.28%30,328
Sep 5, 2025393.70396.12390.36392.20391.520.13%36,767
Sep 4, 2025386.45391.69386.45391.69391.012.00%35,887
Sep 3, 2025382.73385.90382.73384.02383.360.37%21,142
Sep 2, 2025380.07382.80379.93382.61381.95-0.84%47,947
Aug 29, 2025389.63389.94384.97385.86385.19-1.07%31,849
Aug 28, 2025390.26390.82388.00390.03389.360.14%50,735
Aug 27, 2025388.65390.49388.65389.50388.830.17%31,229
Aug 26, 2025386.63388.93386.63388.84388.170.41%28,492
Aug 25, 2025386.30388.35385.84387.25386.58-0.21%30,230
Aug 22, 2025377.27388.23377.27388.08387.413.23%49,584
Aug 21, 2025375.74376.77373.75375.92375.27-0.49%27,568
Aug 20, 2025381.85381.85375.46377.79377.14-1.07%33,828
Aug 19, 2025383.18385.63381.14381.87381.21-0.21%30,819
Aug 18, 2025380.78383.26380.78382.66382.000.36%46,499
Aug 15, 2025383.69384.17380.44381.29380.63-0.19%30,979
Aug 14, 2025380.31382.51379.72382.00381.34-0.18%35,266
Aug 13, 2025377.86383.01377.63382.67382.011.53%47,082
Aug 12, 2025374.54377.07373.45376.91376.261.38%63,130
Aug 11, 2025371.52373.73371.29371.78371.140.17%28,901
Aug 8, 2025371.98372.51370.78371.15370.51-0.10%32,074
Aug 7, 2025372.31374.37368.67371.51370.870.11%35,150
Aug 6, 2025365.18371.17365.18371.09370.451.88%54,961
Aug 5, 2025364.26366.08363.03364.24363.610.17%29,118
Aug 4, 2025362.94364.12361.26363.63363.001.12%50,822
Aug 1, 2025360.99361.85357.76359.61358.99-2.69%54,731
Jul 31, 2025373.77374.22369.07369.56368.92-0.57%31,400
Jul 30, 2025374.58374.75369.82371.66371.02-0.61%24,054
Jul 29, 2025377.40377.40373.26373.93373.28-0.82%26,474
Jul 28, 2025376.33378.48375.37377.03376.380.54%30,477
Jul 25, 2025373.48375.22372.70375.01374.360.82%39,288
Jul 24, 2025373.66375.30371.45371.96371.32-1.74%59,806
Jul 23, 2025377.16378.56376.83378.56377.910.62%27,327
Jul 22, 2025372.80376.67372.69376.22375.571.19%36,720
Jul 21, 2025371.46373.16371.46371.79371.150.41%48,423
Jul 18, 2025369.35370.60368.17370.29369.650.71%31,528