Skip to main content
Vanguard Consumer Discretionary ETF (VCR)
NYSEARCA: VCR · Real-Time Price · USD
388.60
+4.87 (1.27%)
Jun 26, 2026, 4:00 PM EDT - Market closed

VCR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026382.94391.06382.90388.60388.601.27%67,845
Jun 25, 2026387.68388.96383.01383.73383.73-1.10%49,705
Jun 24, 2026383.87394.01383.87388.01388.011.32%47,338
Jun 23, 2026383.49386.45382.94383.67382.96-0.91%69,944
Jun 22, 2026391.16393.94387.20387.20386.49-1.81%60,145
Jun 18, 2026390.95395.69388.54394.33393.601.83%73,451
Jun 17, 2026394.97396.90386.51387.23386.52-2.34%54,912
Jun 16, 2026397.57400.13396.49396.49395.76-0.25%56,927
Jun 15, 2026399.03402.00396.88397.48396.751.20%70,097
Jun 12, 2026393.64393.64387.86392.77392.050.20%65,999
Jun 11, 2026383.33392.02381.59391.99391.272.75%46,279
Jun 10, 2026386.82388.35381.36381.50380.80-1.80%49,593
Jun 9, 2026388.10393.74382.66388.50387.780.65%54,471
Jun 8, 2026384.28388.08383.88385.99385.280.64%59,226
Jun 5, 2026391.28393.44382.29383.54382.83-1.98%56,730
Jun 4, 2026392.89394.67390.58391.27390.550.30%50,033
Jun 3, 2026390.01392.62388.27390.10389.38-0.78%50,982
Jun 2, 2026392.91395.02390.33393.17392.45-0.34%53,628
Jun 1, 2026397.97397.97393.35394.51393.78-1.79%49,997
May 29, 2026403.86405.28401.54401.70400.96-0.90%64,421
May 28, 2026402.08405.88400.29405.34404.590.44%52,615
May 27, 2026399.79405.09399.79403.55402.811.75%67,375
May 26, 2026396.27398.20394.08396.62395.890.47%139,303
May 22, 2026394.35396.65394.16394.75394.020.48%47,561
May 21, 2026388.20394.34385.87392.86392.140.84%45,613
May 20, 2026380.51389.65378.51389.57388.852.56%56,734
May 19, 2026380.81381.02377.64379.84379.14-1.20%54,226
May 18, 2026384.65389.08382.02384.44383.73-0.06%51,678
May 15, 2026387.85387.91384.37384.69383.98-1.90%104,568
May 14, 2026393.10395.45391.94392.15391.430.08%54,376
May 13, 2026390.22393.14387.66391.83391.110.27%43,866
May 12, 2026393.52394.43388.31390.76390.04-0.96%51,033
May 11, 2026395.86396.52392.68394.54393.81-0.98%36,148
May 8, 2026398.17401.13397.65398.45397.720.22%46,571
May 7, 2026400.18400.92395.57397.59396.86-0.24%58,269
May 6, 2026394.43400.33394.43398.53397.801.62%69,903
May 5, 2026392.80394.55392.00392.18391.460.47%67,241
May 4, 2026393.78395.85389.00390.35389.63-0.99%211,845
May 1, 2026394.47397.73391.90394.27393.540.18%51,139
Apr 30, 2026393.75394.72386.82393.58392.851.29%45,655
Apr 29, 2026386.98389.92386.26388.56387.84-0.14%48,761
Apr 28, 2026390.19391.04388.74389.11388.39-0.71%66,669
Apr 27, 2026392.46394.09390.40391.90391.18-0.70%66,213
Apr 24, 2026392.77395.08391.14394.65393.920.98%38,335
Apr 23, 2026392.99393.88387.51390.81390.09-1.06%52,329
Apr 22, 2026396.49397.05393.82395.00394.270.14%28,710
Apr 21, 2026400.94401.22393.82394.44393.71-0.77%53,225
Apr 20, 2026397.59398.00393.73397.52396.79-0.27%64,812
Apr 17, 2026395.89403.36395.89398.59397.862.42%65,726
Apr 16, 2026390.78391.51386.96389.18388.46-0.25%51,745
Apr 15, 2026386.26390.97384.88390.14389.421.24%61,550
Apr 14, 2026379.67386.91379.62385.37384.662.15%73,470
Apr 13, 2026372.85377.49371.28377.25376.550.82%64,761
Apr 10, 2026374.70375.69372.08374.19373.500.16%65,300
Apr 9, 2026367.25374.00365.74373.59372.901.87%61,228
Apr 8, 2026371.27372.35365.25366.73366.052.85%73,692
Apr 7, 2026357.40357.42352.25356.58355.92-1.00%62,112
Apr 6, 2026356.47360.34356.47360.19359.530.83%39,921
Apr 2, 2026354.63361.85353.27357.21356.55-1.30%52,021
Apr 1, 2026361.86364.33358.80361.90361.230.80%62,564
Mar 31, 2026352.43361.07351.78359.03358.373.26%85,518
Mar 30, 2026351.17352.86346.48347.69347.05-0.10%64,770
Mar 27, 2026356.68356.68347.44348.05347.41-2.88%121,969
Mar 26, 2026362.12365.14358.09358.36357.70-1.70%41,859
Mar 25, 2026366.07367.96362.17364.55363.881.00%24,600
Mar 24, 2026359.02363.00358.92360.93360.26-0.44%30,380
Mar 23, 2026361.52367.52361.52363.24361.852.46%68,569
Mar 20, 2026360.28360.28352.62354.51353.16-1.84%101,136
Mar 19, 2026360.20363.29358.21361.16359.78-0.70%205,855
Mar 18, 2026369.70371.10363.17363.71362.32-2.21%41,530
Mar 17, 2026370.26373.17370.26371.92370.500.95%46,231
Mar 16, 2026366.86370.16366.86368.43367.021.23%72,963
Mar 13, 2026367.91368.96363.55363.96362.57-0.54%226,937
Mar 12, 2026370.96371.70365.91365.93364.53-2.26%46,538
Mar 11, 2026376.35379.15372.60374.41372.98-0.21%44,557
Mar 10, 2026376.14379.82374.26375.19373.76-0.24%33,602
Mar 9, 2026370.72376.55364.07376.10374.660.08%110,574
Mar 6, 2026377.00377.35373.49375.80374.36-1.94%37,605
Mar 5, 2026381.37385.50379.92383.23381.770.03%44,235
Mar 4, 2026379.30384.03378.54383.10381.641.66%74,305
Mar 3, 2026370.87377.95367.97376.86375.42-0.76%138,824
Mar 2, 2026375.77380.66374.44379.76378.31-1.18%61,933
Feb 27, 2026381.96384.32380.68384.28382.81-0.41%34,089
Feb 26, 2026386.22387.73382.64385.88384.410.16%26,124
Feb 25, 2026385.35386.68382.96385.25383.780.07%30,160
Feb 24, 2026380.37386.00380.37384.97383.501.48%37,367
Feb 23, 2026385.43385.43376.00379.37377.92-2.38%60,521
Feb 20, 2026383.32388.92383.32388.61387.131.02%37,891
Feb 19, 2026385.09385.50382.64384.69383.22-0.66%24,525
Feb 18, 2026384.16389.88384.16387.26385.780.97%30,041
Feb 17, 2026383.02383.81378.46383.54382.08-0.09%61,237
Feb 13, 2026383.24386.83381.49383.87382.400.11%50,300
Feb 12, 2026391.51394.18382.34383.44381.98-1.59%85,362
Feb 11, 2026392.13393.22388.20389.62388.13-0.53%38,108
Feb 10, 2026390.18395.02390.18391.68390.180.57%44,135
Feb 9, 2026389.13391.71386.01389.46387.97-0.23%54,542
Feb 6, 2026382.76390.97381.54390.37388.880.46%40,884
Feb 5, 2026392.60392.85387.45388.59387.11-2.24%49,188
Feb 4, 2026399.98401.66395.05397.51395.99-0.40%27,024
Feb 3, 2026402.33404.49395.00399.12397.60-0.70%40,910