Home

Vanguard Consumer Discretion ETF (VCR)

390.49
-1.26 (-0.32%)
SummaryNewsPress ReleasesChartHistorical
2024-11-01 - 2025-02-01
DateOpenHighLowCloseVolumeAdjusted Close
1/31/2025393.30396.67389.59390.4946,529390.49
1/30/2025393.63394.58390.00391.7537,122391.75
1/29/2025390.20390.68387.28388.4726,934388.47
1/28/2025387.98390.97386.18390.1141,079390.11
1/27/2025381.42388.84381.42388.5241,748388.52
1/24/2025389.51389.96386.83387.4129,669387.41
1/23/2025386.73389.43385.70389.4363,989389.43
1/22/2025388.86390.00387.16387.4233,230387.42
1/21/2025389.09389.09383.92389.0766,526389.07
1/17/2025385.54387.59384.94385.0169,602385.01
1/16/2025382.12382.12378.79379.7868,899379.78
1/15/2025380.89382.87379.01382.13160,638382.13
1/14/2025376.57378.13371.04372.0863,241372.08
1/13/2025367.79372.56366.03372.2677,789372.26
1/10/2025372.18373.59368.11370.9566,804370.95
1/08/2025373.67375.13371.15374.3635,651374.36
1/07/2025381.67382.00372.54373.8339,871373.83
1/06/2025383.55384.23379.53381.5152,567381.51
1/03/2025373.56379.78371.88379.7853,331379.78
1/02/2025375.70377.17368.91371.6383,941371.63
12/31/2024379.040.00379.04375.380375.38
12/30/2024378.83381.04376.02379.0443,281379.04
12/27/2024389.21389.21382.77384.4145,266384.41
12/26/2024391.75392.78390.36391.6931,262391.69
12/24/2024385.46392.32385.46392.3227,721392.32
12/23/2024383.63384.37380.58383.7052,565383.70
12/20/2024377.69388.13377.23383.28103,448383.28
12/19/2024387.40388.00379.90380.6966,512380.69
12/18/2024398.40401.46380.95381.38158,801381.38
12/17/2024401.56402.25398.81401.3757,622400.71
12/16/2024397.01400.97396.71400.9779,837400.31
12/13/2024394.46395.17392.40394.9735,597394.32
12/12/2024397.21397.67393.75393.7537,831393.10
12/11/2024394.25397.51394.25397.2952,481396.64
12/10/2024390.95394.38390.06390.8133,532390.17
12/09/2024394.25396.49389.84390.3240,994389.68
12/06/2024387.93392.01387.86391.8155,950391.17
12/05/2024383.20386.45383.20384.6038,838383.97
12/04/2024379.88383.00379.88382.6137,047381.98
12/03/2024378.38379.17376.87378.8540,327378.23
12/02/2024378.47380.15378.06379.6682,159379.04
11/29/2024373.39376.17373.39376.1714,106375.55
11/27/2024375.21375.78371.86372.5146,294371.90
11/26/2024373.52375.08373.04374.3533,350373.73
11/25/2024373.20377.05373.20373.8350,577373.21
11/22/2024364.12369.36364.12368.5043,118367.89
11/21/2024362.97363.78360.80362.6824,158362.08
11/20/2024362.40362.40358.76361.9331,137361.33
11/19/2024358.61364.03357.84363.0845,204362.48
11/18/2024363.23365.31360.85362.3342,651361.73
11/15/2024361.05361.38358.00359.3036,907358.71
11/14/2024367.95369.42362.92362.9449,791362.34
11/13/2024368.09370.66366.59368.44107,193367.83
11/12/2024369.76369.76364.33365.4840,524364.88
11/11/2024369.13371.91367.98370.07110,202369.46
11/08/2024359.00365.08359.00364.0143,947363.41
11/07/2024355.61360.55355.35359.2543,716358.66
11/06/2024352.22355.25349.98355.1851,147354.60
11/05/2024338.79343.96338.79343.8451,017343.27
11/04/2024337.00340.56337.00337.8153,458337.25
11/01/2024339.30341.73338.32338.5470,283337.98