Skip to main content
Vanguard Consumer Discretionary ETF (VCR)
NYSEARCA: VCR · Real-Time Price · USD
389.11
-2.79 (-0.71%)
At close: Apr 28, 2026, 4:00 PM EDT
389.14
+0.03 (0.01%)
After-hours: Apr 28, 2026, 8:00 PM EDT

VCR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026390.19391.04388.74389.11389.11-0.71%66,669
Apr 27, 2026392.46394.09390.40391.90391.90-0.70%66,213
Apr 24, 2026392.77395.08391.14394.65394.650.98%38,334
Apr 23, 2026392.99393.88387.51390.81390.81-1.06%52,324
Apr 22, 2026396.49397.05393.82395.00395.000.14%28,709
Apr 21, 2026400.94401.22393.82394.44394.44-0.77%53,177
Apr 20, 2026397.59398.00393.73397.52397.52-0.27%63,939
Apr 17, 2026395.89403.36395.89398.59398.592.42%65,726
Apr 16, 2026390.78391.51386.96389.18389.18-0.25%51,721
Apr 15, 2026386.26390.97384.88390.14390.141.24%61,550
Apr 14, 2026379.67386.91379.62385.37385.372.15%73,467
Apr 13, 2026372.85377.49371.28377.25377.250.82%64,657
Apr 10, 2026374.70375.69372.08374.19374.190.16%65,206
Apr 9, 2026367.25374.00365.74373.59373.591.87%61,203
Apr 8, 2026371.27372.35365.25366.73366.732.85%73,629
Apr 7, 2026357.40357.42352.25356.58356.58-1.00%61,224
Apr 6, 2026356.47360.34356.47360.19360.190.83%39,916
Apr 2, 2026354.63361.85353.27357.21357.21-1.30%51,834
Apr 1, 2026361.86364.33358.80361.90361.900.80%62,562
Mar 31, 2026352.43361.07351.78359.03359.033.26%83,751
Mar 30, 2026351.17352.86346.48347.69347.69-0.10%64,572
Mar 27, 2026356.68356.68347.44348.05348.05-2.88%121,915
Mar 26, 2026362.12365.14358.09358.36358.36-1.70%41,728
Mar 25, 2026366.07367.96362.17364.55364.551.00%24,594
Mar 24, 2026359.02363.00358.92360.93360.93-0.64%29,758
Mar 23, 2026361.52367.52361.52363.24362.522.46%68,569
Mar 20, 2026360.28360.28352.62354.51353.81-1.84%101,136
Mar 19, 2026360.20363.29358.21361.16360.44-0.70%205,855
Mar 18, 2026369.70371.10363.17363.71362.99-2.21%41,530
Mar 17, 2026370.26373.17370.26371.92371.180.95%46,231
Mar 16, 2026366.86370.16366.86368.43367.701.23%72,963
Mar 13, 2026367.91368.96363.55363.96363.24-0.54%226,937
Mar 12, 2026370.96371.70365.91365.93365.21-2.26%46,538
Mar 11, 2026376.35379.15372.60374.41373.67-0.21%44,557
Mar 10, 2026376.14379.82374.26375.19374.45-0.24%33,602
Mar 9, 2026370.72376.55364.07376.10375.360.08%110,574
Mar 6, 2026377.00377.35373.49375.80375.06-1.94%37,605
Mar 5, 2026381.37385.50379.92383.23382.470.03%44,235
Mar 4, 2026379.30384.03378.54383.10382.341.66%74,305
Mar 3, 2026370.87377.95367.97376.86376.11-0.76%138,824
Mar 2, 2026375.77380.66374.44379.76379.01-1.18%61,933
Feb 27, 2026381.96384.32380.68384.28383.52-0.41%34,089
Feb 26, 2026386.22387.73382.64385.88385.120.16%26,124
Feb 25, 2026385.35386.68382.96385.25384.490.07%30,160
Feb 24, 2026380.37386.00380.37384.97384.211.48%37,367
Feb 23, 2026385.43385.43376.00379.37378.62-2.38%60,521
Feb 20, 2026383.32388.92383.32388.61387.841.02%37,891
Feb 19, 2026385.09385.50382.64384.69383.93-0.66%24,525
Feb 18, 2026384.16389.88384.16387.26386.490.97%30,041
Feb 17, 2026383.02383.81378.46383.54382.78-0.09%61,237
Feb 13, 2026383.24386.83381.49383.87383.110.11%50,300
Feb 12, 2026391.51394.18382.34383.44382.68-1.59%85,362
Feb 11, 2026392.13393.22388.20389.62388.85-0.53%38,108
Feb 10, 2026390.18395.02390.18391.68390.900.57%44,135
Feb 9, 2026389.13391.71386.01389.46388.69-0.23%54,542
Feb 6, 2026382.76390.97381.54390.37389.600.46%40,884
Feb 5, 2026392.60392.85387.45388.59387.82-2.24%49,188
Feb 4, 2026399.98401.66395.05397.51396.72-0.40%27,024
Feb 3, 2026402.33404.49395.00399.12398.33-0.70%40,910
Feb 2, 2026397.91403.24397.09401.93401.130.69%41,861
Jan 30, 2026399.43400.83397.00399.19398.40-0.20%29,923
Jan 29, 2026403.62403.69397.01400.01399.22-0.44%51,739
Jan 28, 2026406.44408.04401.76401.76400.96-0.78%36,526
Jan 27, 2026405.13405.77402.34404.90404.100.21%30,933
Jan 26, 2026406.36407.00404.07404.07403.27-0.66%68,241
Jan 23, 2026405.89407.49405.39406.77405.960.07%35,354
Jan 22, 2026406.03408.22404.94406.49405.690.88%68,949
Jan 21, 2026396.98404.72396.98402.95402.151.89%51,754
Jan 20, 2026399.26400.16394.74395.47394.69-2.63%65,830
Jan 16, 2026408.16408.73405.12406.17405.37-0.41%45,371
Jan 15, 2026407.57409.34406.30407.85407.040.55%58,111
Jan 14, 2026408.95409.16403.79405.63404.83-1.40%53,985
Jan 13, 2026412.72412.97409.48411.41410.60-0.24%43,746
Jan 12, 2026410.33414.28408.88412.40411.58-0.07%65,086
Jan 9, 2026408.40413.01405.32412.70411.881.15%45,716
Jan 8, 2026400.06408.97399.34408.02407.211.81%38,175
Jan 7, 2026402.84404.65400.76400.78399.99-0.40%36,845
Jan 6, 2026396.88402.75396.52402.37401.570.93%57,534
Jan 5, 2026393.56401.48392.85398.68397.891.79%54,783
Jan 2, 2026396.03396.03389.49391.65390.87-0.58%85,960
Dec 31, 2025397.20397.20393.81393.92393.14-0.76%31,084
Dec 30, 2025398.00398.31396.92396.95396.16-0.40%34,537
Dec 29, 2025400.70400.70398.13398.53397.74-0.99%47,513
Dec 26, 2025403.45404.34401.99402.50401.70-0.32%21,581
Dec 24, 2025402.77404.27401.82403.80403.000.32%20,744
Dec 23, 2025403.00403.83401.67402.53401.73-0.25%38,818
Dec 22, 2025403.77404.99402.99403.53402.730.48%53,669
Dec 19, 2025403.05403.05401.21401.62400.82-0.23%39,941
Dec 18, 2025402.04406.67401.95402.53401.731.42%31,587
Dec 17, 2025401.49403.73396.78396.88396.09-1.18%35,167
Dec 16, 2025400.72402.44398.97401.62400.070.15%32,018
Dec 15, 2025402.04403.94400.03401.03399.490.52%52,607
Dec 12, 2025399.33402.10396.74398.95397.420.16%24,242
Dec 11, 2025396.24399.00396.24398.33396.800.42%24,174
Dec 10, 2025390.92398.47390.92396.67395.141.49%26,769
Dec 9, 2025388.70392.36388.70390.83389.330.18%24,551
Dec 8, 2025394.23394.23389.65390.14388.64-1.24%55,885
Dec 5, 2025394.33397.32394.33395.02393.500.34%35,391
Dec 4, 2025395.80395.96391.84393.70392.19-0.42%31,178
Dec 3, 2025391.04396.10390.61395.36393.841.15%28,633