Skip to main content
Vanguard Consumer Discretionary ETF (VCR)
NYSEARCA: VCR · Real-Time Price · USD
395.02
+1.32 (0.34%)
At close: Dec 5, 2025, 4:00 PM EST
395.03
+0.01 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

VCR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025394.33397.32394.33395.02395.020.34%35,391
Dec 4, 2025395.80395.96391.84393.70393.70-0.42%31,166
Dec 3, 2025391.04396.10390.61395.36395.361.15%28,633
Dec 2, 2025391.96392.34389.08390.88390.88-0.02%25,757
Dec 1, 2025388.83393.55388.82390.97390.970.07%29,740
Nov 28, 2025389.38391.44389.38390.71390.710.67%16,663
Nov 26, 2025386.39389.21385.64388.10388.100.74%29,887
Nov 25, 2025376.38385.84376.38385.26385.262.37%36,439
Nov 24, 2025373.77378.16373.77376.35376.351.36%105,644
Nov 21, 2025364.84374.37364.67371.30371.302.30%49,337
Nov 20, 2025373.83377.38362.71362.96362.96-1.69%75,815
Nov 19, 2025371.68371.68367.41369.20369.20-0.04%64,967
Nov 18, 2025371.24372.71368.27369.35369.35-1.70%60,485
Nov 17, 2025377.47381.20374.00375.73375.73-1.06%45,984
Nov 14, 2025376.68383.15376.04379.75379.75-0.59%36,477
Nov 13, 2025390.02391.05381.43382.02382.02-2.58%31,077
Nov 12, 2025396.00396.07391.68392.12392.12-0.67%19,156
Nov 11, 2025393.25394.92392.67394.78394.780.23%16,550
Nov 10, 2025392.72394.48391.44393.89393.891.29%35,158
Nov 7, 2025386.57389.77383.27388.88388.880.30%27,310
Nov 6, 2025395.70395.78385.75387.73387.73-2.44%35,188
Nov 5, 2025394.46398.18391.31397.42397.421.22%31,412
Nov 4, 2025394.13397.12392.24392.63392.63-1.68%28,799
Nov 3, 2025399.65400.32398.36399.33399.331.00%53,336
Oct 31, 2025396.94397.56393.03395.36395.362.62%29,799
Oct 30, 2025388.27391.29385.26385.26385.26-2.33%35,029
Oct 29, 2025398.07398.22393.11394.47394.47-1.05%37,021
Oct 28, 2025398.32401.32397.97398.67398.670.05%24,812
Oct 27, 2025397.05399.94397.05398.48398.481.38%34,005
Oct 24, 2025395.83396.00392.97393.06393.06-0.22%24,556
Oct 23, 2025388.48394.11388.44393.94393.940.67%46,714
Oct 22, 2025393.47393.50389.45391.33391.33-0.89%25,601
Oct 21, 2025389.90396.00389.90394.83394.831.30%25,659
Oct 20, 2025388.21390.03388.05389.78389.780.90%31,663
Oct 17, 2025382.75386.91382.75386.32386.320.60%18,829
Oct 16, 2025387.78388.44381.18384.02384.02-0.94%33,724
Oct 15, 2025389.12391.41385.03387.65387.650.12%22,625
Oct 14, 2025380.42388.89380.10387.20387.200.33%32,770
Oct 13, 2025381.29386.37381.29385.92385.922.49%50,893
Oct 10, 2025388.68390.00376.54376.54376.54-3.22%36,989
Oct 9, 2025389.90389.90386.36389.07389.07-0.48%27,446
Oct 8, 2025390.44391.75387.60390.94390.940.50%35,803
Oct 7, 2025394.64394.64388.94388.99388.99-1.76%34,158
Oct 6, 2025396.39396.72393.24395.96395.960.47%30,335
Oct 3, 2025397.77398.25392.31394.12394.12-0.54%45,520
Oct 2, 2025400.14400.14395.85396.25396.25-0.59%37,363
Oct 1, 2025394.69399.75394.69398.60398.600.62%33,996
Sep 30, 2025398.33398.33393.16396.15396.15-0.79%26,359
Sep 29, 2025399.54399.54397.16399.30399.300.51%19,818
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, 2025400.18401.14395.31395.60394.91-0.94%85,626
Sep 22, 2025400.25402.00399.02399.34398.65-0.24%41,314
Sep 19, 2025401.43402.54400.30400.30399.600.04%28,590
Sep 18, 2025402.72402.93399.88400.13399.43-0.14%32,121
Sep 17, 2025400.95404.00397.71400.68399.98-0.17%36,978
Sep 16, 2025400.07401.94399.17401.35400.650.55%40,856
Sep 15, 2025401.56401.87397.46399.17398.480.88%36,321
Sep 12, 2025394.14396.22394.14395.69395.000.19%39,601
Sep 11, 2025388.75395.15388.75394.93394.241.92%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, 2025382.73385.90382.73384.02383.350.37%21,222
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, 2025390.26390.82388.00390.03389.350.14%50,735
Aug 27, 2025388.65390.49388.65389.50388.820.17%31,229
Aug 26, 2025386.63388.93386.63388.84388.160.41%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, 2025381.85381.85375.46377.79377.13-1.07%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, 2025371.52373.73371.29371.78371.130.17%28,901
Aug 8, 2025371.98372.51370.78371.15370.51-0.10%32,074
Aug 7, 2025372.31374.37368.67371.51370.860.11%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, 2025374.58374.75369.82371.66371.01-0.61%24,054
Jul 29, 2025377.40377.40373.26373.93373.28-0.82%26,474
Jul 28, 2025376.33378.48375.37377.03376.370.54%30,477
Jul 25, 2025373.48375.22372.70375.01374.360.82%39,288
Jul 24, 2025373.66375.30371.45371.96371.31-1.74%59,806
Jul 23, 2025377.16378.56376.83378.56377.900.62%27,327
Jul 22, 2025372.80376.67372.69376.22375.571.19%36,720
Jul 21, 2025371.46373.16371.46371.79371.140.41%48,423
Jul 18, 2025369.35370.60368.17370.29369.650.71%31,528
Jul 17, 2025365.91368.11365.77367.68367.040.49%25,997