Vanguard Consumer Discretion ETF (VCR)

394.27
+0.69 (0.18%)
NYSE · Last Trade: May 3rd, 10:03 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard Consumer Discretion ETF (VCR)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/2026394.47397.73391.90394.2751,140394.27
4/30/2026393.75394.72386.82393.5845,656393.58
4/29/2026386.98389.92386.25388.5648,763388.56
4/28/2026390.19391.04388.74389.1166,671389.11
4/27/2026392.46394.09390.40391.9066,215391.90
4/24/2026392.77395.08391.13394.6538,336394.65
4/23/2026392.99393.88387.51390.8152,332390.81
4/22/2026396.49397.05393.82395.0028,713395.00
4/21/2026400.94401.22393.82394.4453,226394.44
4/20/2026397.59398.00393.73397.5264,812397.52
4/17/2026395.89403.36395.89398.5965,727398.59
4/16/2026390.78391.51386.96389.1851,746389.18
4/15/2026386.26390.97384.88390.1461,551390.14
4/14/2026379.67386.91379.62385.3773,468385.37
4/13/2026372.85377.49371.28377.2564,764377.25
4/10/2026374.70375.69372.08374.1965,302374.19
4/09/2026367.25374.00365.74373.5961,230373.59
4/08/2026371.27372.35365.25366.7373,694366.73
4/07/2026357.40357.42352.25356.5862,089356.58
4/06/2026356.47360.34356.47360.1939,923360.19
4/02/2026354.63361.85353.27357.2152,022357.21
4/01/2026361.86364.33358.80361.9062,565361.90
3/31/2026352.43361.07351.78359.0384,121359.03
3/30/2026351.17352.86346.48347.6964,771347.69
3/27/2026356.68356.68347.44348.05121,970348.05
3/26/2026362.12365.14358.09358.3641,860358.36
3/25/2026366.07367.96362.17364.5524,602364.55
3/24/2026359.02363.00358.92360.9330,381360.93
3/23/2026361.52367.51361.52363.2468,570362.52
3/20/2026360.28360.28352.62354.51101,138353.81
3/19/2026360.20363.29358.21361.16205,857360.44
3/18/2026369.70371.10363.17363.7141,532362.99
3/17/2026370.26373.17370.26371.9246,233371.18
3/16/2026366.86370.16366.86368.4372,965367.70
3/13/2026367.91368.96363.55363.96226,938363.24
3/12/2026370.96371.70365.91365.9346,523365.21
3/11/2026376.35379.15372.60374.4144,558373.67
3/10/2026376.14379.82374.26375.1933,603374.45
3/09/2026370.72376.55364.07376.10110,576375.36
3/06/2026377.00377.35373.49375.8037,607375.06
3/05/2026381.37385.50379.92383.2343,882382.47
3/04/2026379.30384.03378.54383.1074,306382.34
3/03/2026370.87377.95367.97376.86138,819376.11
3/02/2026375.77380.66374.44379.7661,935379.01
2/27/2026381.96384.32380.68384.2834,090383.52
2/26/2026386.22387.73382.64385.8826,126385.12
2/25/2026385.35386.68382.96385.2530,096384.49
2/24/2026380.37386.00380.37384.9737,362384.21
2/23/2026385.43385.43376.00379.3760,517378.62
2/20/2026383.32388.92383.32388.6137,892387.84
2/19/2026385.09385.50382.64384.6924,523383.93
2/18/2026384.16389.88384.16387.2630,036386.49
2/17/2026383.02383.81378.45383.5461,238382.78
2/13/2026383.24386.82381.49383.8750,301383.11
2/12/2026391.51394.18382.34383.4485,269382.68
2/11/2026392.13393.21388.20389.6238,109388.85
2/10/2026390.18395.02390.18391.6844,136390.90
2/09/2026389.13391.71386.01389.4654,542388.69
2/06/2026382.76390.97381.54390.3740,885389.60
2/05/2026392.60392.85387.44388.5948,930387.82
2/04/2026399.98401.66395.05397.5127,026396.72
2/03/2026402.33404.49395.00399.1240,911398.33