Skip to main content
Vanguard Consumer Discretionary ETF (VCR)
NYSEARCA: VCR · Real-Time Price · USD
384.28
-1.60 (-0.41%)
At close: Feb 27, 2026, 4:00 PM EST
384.02
-0.26 (-0.07%)
After-hours: Feb 27, 2026, 8:00 PM EST

VCR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026381.96384.32380.68384.28384.28-0.41%34,000
Feb 26, 2026386.22387.73382.64385.88385.880.16%26,046
Feb 25, 2026385.35386.68382.96385.25385.250.07%30,085
Feb 24, 2026380.37386.00380.37384.97384.971.48%37,329
Feb 23, 2026385.43385.43376.00379.37379.37-2.38%60,513
Feb 20, 2026383.32388.92383.32388.61388.611.02%37,888
Feb 19, 2026385.09385.50382.64384.69384.69-0.66%24,498
Feb 18, 2026384.16389.88384.16387.26387.260.97%30,015
Feb 17, 2026383.02383.81378.46383.54383.54-0.09%61,223
Feb 13, 2026383.24386.83381.49383.87383.870.11%50,262
Feb 12, 2026391.51394.18382.34383.44383.44-1.59%85,253
Feb 11, 2026392.13393.22388.20389.62389.62-0.53%36,746
Feb 10, 2026390.18395.02390.18391.68391.680.57%44,135
Feb 9, 2026389.13391.71386.01389.46389.46-0.23%54,527
Feb 6, 2026382.76390.97381.54390.37390.370.46%40,766
Feb 5, 2026392.60392.85387.45388.59388.59-2.24%48,564
Feb 4, 2026399.98401.66395.05397.51397.51-0.40%27,024
Feb 3, 2026402.33404.49395.00399.12399.12-0.70%40,835
Feb 2, 2026397.91403.24397.09401.93401.930.69%41,790
Jan 30, 2026399.43400.83397.00399.19399.19-0.20%29,852
Jan 29, 2026403.62403.69397.01400.01400.01-0.44%49,786
Jan 28, 2026406.44408.04401.76401.76401.76-0.78%35,838
Jan 27, 2026405.13405.77402.34404.90404.900.21%30,933
Jan 26, 2026406.36407.00404.07404.07404.07-0.66%68,064
Jan 23, 2026405.89407.49405.39406.77406.770.07%35,319
Jan 22, 2026406.03408.22404.94406.49406.490.88%68,870
Jan 21, 2026396.98404.72396.98402.95402.951.89%51,751
Jan 20, 2026399.26400.16394.74395.47395.47-2.63%65,056
Jan 16, 2026408.16408.73405.12406.17406.17-0.41%45,370
Jan 15, 2026407.57409.34406.30407.85407.850.55%58,031
Jan 14, 2026408.95409.16403.79405.63405.63-1.40%53,931
Jan 13, 2026412.72412.97409.48411.41411.41-0.24%43,708
Jan 12, 2026410.33414.28408.88412.40412.40-0.07%65,038
Jan 9, 2026408.40413.01405.32412.70412.701.15%45,701
Jan 8, 2026400.06408.97399.34408.02408.021.81%38,087
Jan 7, 2026402.84404.65400.76400.78400.78-0.40%36,845
Jan 6, 2026396.88402.75396.52402.37402.370.93%57,514
Jan 5, 2026393.56401.48392.85398.68398.681.79%54,783
Jan 2, 2026396.03396.03389.49391.65391.65-0.58%85,942
Dec 31, 2025397.20397.20393.81393.92393.92-0.76%31,081
Dec 30, 2025398.00398.31396.92396.95396.95-0.40%34,475
Dec 29, 2025400.70400.70398.13398.53398.53-0.99%47,482
Dec 26, 2025403.45404.34401.99402.50402.50-0.32%21,581
Dec 24, 2025402.77404.27401.82403.80403.800.32%20,743
Dec 23, 2025403.00403.83401.67402.53402.53-0.25%38,744
Dec 22, 2025403.77404.99402.99403.53403.530.48%53,669
Dec 19, 2025403.05403.05401.21401.62401.62-0.23%39,891
Dec 18, 2025402.04406.67401.95402.53402.531.42%31,587
Dec 17, 2025401.49403.73396.78396.88396.88-1.18%35,167
Dec 16, 2025400.72402.44398.97401.62400.870.15%32,018
Dec 15, 2025402.04403.94400.03401.03400.280.52%52,607
Dec 12, 2025399.33402.10396.74398.95398.200.16%24,242
Dec 11, 2025396.24399.00396.24398.33397.580.42%24,174
Dec 10, 2025390.92398.47390.92396.67395.931.49%26,769
Dec 9, 2025388.70392.36388.70390.83390.100.18%24,551
Dec 8, 2025394.23394.23389.65390.14389.41-1.24%55,885
Dec 5, 2025394.33397.32394.33395.02394.280.34%35,391
Dec 4, 2025395.80395.96391.84393.70392.96-0.42%31,178
Dec 3, 2025391.04396.10390.61395.36394.621.15%28,633
Dec 2, 2025391.96392.34389.08390.88390.15-0.02%25,757
Dec 1, 2025388.83393.55388.82390.97390.240.07%29,740
Nov 28, 2025389.38391.44389.38390.71389.980.67%16,668
Nov 26, 2025386.39389.21385.64388.10387.370.74%29,912
Nov 25, 2025376.38385.84376.38385.26384.542.37%36,442
Nov 24, 2025373.77378.16373.77376.35375.651.36%105,645
Nov 21, 2025364.84374.37364.67371.30370.612.30%49,337
Nov 20, 2025373.83377.38362.71362.96362.28-1.69%75,815
Nov 19, 2025371.68371.68367.41369.20368.51-0.04%64,967
Nov 18, 2025371.24372.71368.27369.35368.66-1.70%60,485
Nov 17, 2025377.47381.20374.00375.73375.03-1.06%45,984
Nov 14, 2025376.68383.15376.04379.75379.04-0.59%36,477
Nov 13, 2025390.02391.05381.43382.02381.31-2.58%31,077
Nov 12, 2025396.00396.07391.68392.12391.39-0.67%19,156
Nov 11, 2025393.25394.92392.67394.78394.040.23%16,550
Nov 10, 2025392.72394.48391.44393.89393.151.29%35,158
Nov 7, 2025386.57389.77383.27388.88388.150.30%27,310
Nov 6, 2025395.70395.78385.75387.73387.00-2.44%35,188
Nov 5, 2025394.46398.18391.31397.42396.681.22%31,412
Nov 4, 2025394.13397.12392.24392.63391.90-1.68%28,799
Nov 3, 2025399.65400.32398.36399.33398.581.00%53,336
Oct 31, 2025396.94397.56393.03395.36394.622.62%29,799
Oct 30, 2025388.27391.29385.26385.26384.54-2.33%35,029
Oct 29, 2025398.07398.22393.11394.47393.73-1.05%37,021
Oct 28, 2025398.32401.32397.97398.67397.920.05%24,812
Oct 27, 2025397.05399.94397.05398.48397.731.38%34,005
Oct 24, 2025395.83396.00392.97393.06392.32-0.22%24,556
Oct 23, 2025388.48394.11388.44393.94393.200.67%46,714
Oct 22, 2025393.47393.50389.45391.33390.60-0.89%25,601
Oct 21, 2025389.90396.00389.90394.83394.091.30%25,659
Oct 20, 2025388.21390.03388.05389.78389.050.90%31,663
Oct 17, 2025382.75386.91382.75386.32385.600.60%18,829
Oct 16, 2025387.78388.44381.18384.02383.30-0.94%33,724
Oct 15, 2025389.12391.41385.03387.65386.920.12%22,625
Oct 14, 2025380.42388.89380.10387.20386.480.33%32,770
Oct 13, 2025381.29386.37381.29385.92385.202.49%50,893
Oct 10, 2025388.68390.00376.54376.54375.84-3.22%36,989
Oct 9, 2025389.90389.90386.36389.07388.34-0.48%27,446
Oct 8, 2025390.44391.75387.60390.94390.210.50%35,803
Oct 7, 2025394.64394.64388.94388.99388.26-1.76%34,158
Oct 6, 2025396.39396.72393.24395.96395.220.47%30,335