Vanguard Consumer Discretionary ETF (VCR)
NYSEARCA: VCR · Real-Time Price · USD
364.35
+5.35 (1.49%)
Jun 27, 2025, 4:00 PM - Market closed
VCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 360.43 | 364.35 | 359.10 | 364.35 | 364.35 | 1.49% | 48,755 |
| Jun 26, 2025 | 355.61 | 359.09 | 355.21 | 359.00 | 359.00 | 0.89% | 49,446 |
| Jun 25, 2025 | 361.28 | 361.52 | 354.93 | 355.83 | 355.14 | -1.16% | 45,417 |
| Jun 24, 2025 | 361.53 | 361.56 | 359.06 | 359.99 | 359.29 | 0.59% | 44,357 |
| Jun 23, 2025 | 351.46 | 358.27 | 350.33 | 357.87 | 357.17 | 1.81% | 48,697 |
| Jun 20, 2025 | 354.34 | 354.89 | 350.00 | 351.52 | 350.83 | 0.07% | 46,269 |
| Jun 18, 2025 | 351.32 | 354.84 | 351.28 | 351.28 | 350.59 | 0.06% | 41,063 |
| Jun 17, 2025 | 354.22 | 355.58 | 350.45 | 351.07 | 350.38 | -1.62% | 57,303 |
| Jun 16, 2025 | 354.75 | 357.09 | 354.33 | 356.84 | 356.14 | 1.32% | 56,839 |
| Jun 13, 2025 | 351.27 | 355.86 | 350.82 | 352.19 | 351.50 | -1.10% | 60,643 |
| Jun 12, 2025 | 355.44 | 357.44 | 355.00 | 356.11 | 355.41 | -0.52% | 52,245 |
| Jun 11, 2025 | 362.79 | 363.00 | 356.92 | 357.98 | 357.28 | -0.81% | 54,901 |
| Jun 10, 2025 | 358.18 | 360.94 | 357.62 | 360.91 | 360.21 | 1.15% | 302,411 |
| Jun 9, 2025 | 352.96 | 357.50 | 351.44 | 356.81 | 356.11 | 0.94% | 211,664 |
| Jun 6, 2025 | 354.17 | 355.03 | 352.64 | 353.47 | 352.78 | 1.28% | 38,628 |
| Jun 5, 2025 | 356.30 | 358.15 | 346.90 | 348.99 | 348.31 | -2.32% | 45,772 |
| Jun 4, 2025 | 358.28 | 358.61 | 355.01 | 357.29 | 356.59 | -0.24% | 76,627 |
| Jun 3, 2025 | 356.91 | 360.96 | 356.47 | 358.16 | 357.46 | 0.57% | 35,801 |
| Jun 2, 2025 | 354.15 | 356.14 | 350.10 | 356.14 | 355.44 | 0.08% | 46,993 |
| May 30, 2025 | 356.44 | 358.36 | 353.46 | 355.84 | 355.15 | -0.54% | 38,806 |
| May 29, 2025 | 361.65 | 361.66 | 356.22 | 357.76 | 357.06 | 0.04% | 62,337 |
| May 28, 2025 | 361.60 | 361.60 | 357.24 | 357.62 | 356.92 | -0.86% | 33,529 |
| May 27, 2025 | 354.23 | 360.79 | 354.23 | 360.71 | 360.01 | 2.99% | 43,000 |
| May 23, 2025 | 347.06 | 351.92 | 347.06 | 350.23 | 349.55 | -0.84% | 49,643 |
| May 22, 2025 | 350.55 | 355.77 | 350.55 | 353.20 | 352.51 | 0.56% | 36,770 |
| May 21, 2025 | 355.98 | 357.31 | 350.46 | 351.24 | 350.55 | -2.18% | 25,794 |
| May 20, 2025 | 360.94 | 361.91 | 357.94 | 359.05 | 358.35 | -0.48% | 30,191 |
| May 19, 2025 | 355.42 | 361.39 | 355.42 | 360.77 | 360.07 | -0.38% | 42,126 |
| May 16, 2025 | 360.05 | 362.26 | 359.27 | 362.13 | 361.42 | 0.96% | 49,595 |
| May 15, 2025 | 356.85 | 359.56 | 355.57 | 358.70 | 358.00 | -0.35% | 169,732 |
| May 14, 2025 | 359.43 | 361.74 | 358.79 | 359.95 | 359.25 | 0.40% | 133,032 |
| May 13, 2025 | 356.10 | 360.27 | 356.10 | 358.50 | 357.80 | 1.16% | 104,943 |
| May 12, 2025 | 355.94 | 355.94 | 350.58 | 354.39 | 353.70 | 5.31% | 86,614 |
| May 9, 2025 | 336.02 | 338.97 | 335.22 | 336.53 | 335.87 | 0.53% | 54,199 |
| May 8, 2025 | 333.12 | 338.15 | 331.95 | 334.74 | 334.09 | 1.53% | 34,337 |
| May 7, 2025 | 327.82 | 331.49 | 327.09 | 329.71 | 329.07 | 0.95% | 51,177 |
| May 6, 2025 | 326.11 | 329.00 | 325.42 | 326.62 | 325.98 | -0.87% | 52,444 |
| May 5, 2025 | 330.28 | 331.62 | 328.98 | 329.49 | 328.85 | -1.05% | 57,911 |
| May 2, 2025 | 331.33 | 334.92 | 329.57 | 333.00 | 332.35 | 1.68% | 59,315 |
| May 1, 2025 | 327.84 | 331.72 | 327.51 | 327.51 | 326.87 | 0.59% | 46,827 |
| Apr 30, 2025 | 320.76 | 326.02 | 317.05 | 325.59 | 324.95 | -0.84% | 33,613 |
| Apr 29, 2025 | 324.15 | 328.71 | 323.77 | 328.35 | 327.71 | 0.66% | 90,207 |
| Apr 28, 2025 | 327.16 | 329.75 | 321.77 | 326.20 | 325.56 | 0.09% | 37,625 |
| Apr 25, 2025 | 320.70 | 326.01 | 320.00 | 325.92 | 325.28 | 1.60% | 34,321 |
| Apr 24, 2025 | 314.52 | 320.78 | 314.15 | 320.78 | 320.15 | 2.00% | 41,219 |
| Apr 23, 2025 | 318.85 | 322.00 | 313.76 | 314.50 | 313.89 | 2.36% | 91,905 |
| Apr 22, 2025 | 301.44 | 310.33 | 301.44 | 307.25 | 306.65 | 3.20% | 67,028 |
| Apr 21, 2025 | 301.81 | 301.81 | 294.01 | 297.73 | 297.15 | -2.75% | 155,705 |
| Apr 17, 2025 | 305.41 | 307.80 | 303.46 | 306.15 | 305.55 | 0.69% | 74,031 |
| Apr 16, 2025 | 308.50 | 310.43 | 299.91 | 304.05 | 303.46 | -2.41% | 76,252 |