Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vanguard Consumer Discretion ETF (NY:VCR)

327.98 +2.47 (+0.76%)
Streaming Delayed Price Updated: 3:00 PM EDT, Apr 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2025 319.48 326.32 316.42 325.51 80,229 -0.62(-0.19%)
Mar 28, 2025 334.35 334.35 324.69 326.13 140,205 -10.09(-3.00%)
Mar 27, 2025 335.00 341.08 334.60 336.22 93,106 -0.33(-0.10%)
Mar 26, 2025 341.00 341.24 334.65 336.55 49,482 -5.06(-1.48%)
Mar 25, 2025 340.45 341.61 338.00 341.61 76,877 +2.26(+0.67%)
Mar 24, 2025 331.27 339.36 331.27 339.35 94,608 +13.17(+4.04%)
Mar 21, 2025 320.93 326.34 320.17 326.18 25,948 +1.63(+0.50%)
Mar 20, 2025 322.95 329.25 322.95 324.55 37,735 -0.80(-0.25%)
Mar 19, 2025 320.99 327.25 320.76 325.35 49,184 +6.03(+1.89%)
Mar 18, 2025 321.86 321.86 317.45 319.32 57,036 -6.11(-1.88%)
Mar 17, 2025 324.44 326.93 322.38 325.43 48,114 +1.13(+0.35%)
Mar 14, 2025 322.68 324.98 320.12 324.30 49,895 +6.52(+2.05%)
Mar 13, 2025 325.74 325.74 316.07 317.79 73,680 -8.48(-2.60%)
Mar 12, 2025 329.86 330.78 322.84 326.27 74,486 +2.82(+0.87%)
Mar 11, 2025 325.63 328.96 320.09 323.44 288,323 -2.14(-0.66%)
Mar 10, 2025 333.36 333.82 322.59 325.59 138,280 -12.24(-3.62%)
Mar 07, 2025 337.43 339.44 329.25 337.83 94,642 -1.20(-0.35%)
Mar 06, 2025 343.61 345.64 337.74 339.03 47,228 -9.85(-2.82%)
Mar 05, 2025 343.65 348.96 341.67 348.88 73,372 +5.64(+1.64%)
Mar 04, 2025 343.08 349.23 337.61 343.24 309,749 -5.58(-1.60%)
Mar 03, 2025 359.70 361.10 346.04 348.82 149,077 -9.02(-2.52%)
Feb 28, 2025 351.52 357.84 350.22 357.84 105,859 +6.22(+1.77%)
Feb 27, 2025 359.76 360.91 351.62 351.62 77,327 -6.31(-1.76%)
Feb 26, 2025 361.87 364.09 357.56 357.93 63,850 -1.12(-0.31%)
Feb 25, 2025 361.77 362.70 354.58 359.04 183,949 -3.58(-0.99%)
Feb 24, 2025 365.78 365.89 361.30 362.62 74,493 -2.47(-0.68%)
Feb 21, 2025 376.46 376.46 363.37 365.10 203,982 -10.34(-2.75%)
Feb 20, 2025 377.81 377.81 372.92 375.44 52,531 -3.92(-1.03%)
Feb 19, 2025 377.94 379.54 377.25 379.36 35,558 -0.90(-0.24%)
Feb 18, 2025 380.82 380.82 377.35 380.25 48,768 -0.54(-0.14%)
Feb 14, 2025 382.40 382.54 379.69 380.79 38,370 +0.29(+0.08%)
Feb 13, 2025 376.65 380.50 376.64 380.50 119,044 +6.42(+1.71%)
Feb 12, 2025 371.46 375.86 371.14 374.09 74,952 -0.22(-0.06%)
Feb 11, 2025 376.13 377.17 373.45 374.31 63,862 -4.27(-1.13%)
Feb 10, 2025 379.15 380.63 377.14 378.58 107,318 +1.14(+0.30%)
Feb 07, 2025 382.87 385.38 377.25 377.44 77,858 -8.54(-2.21%)
Feb 06, 2025 385.91 386.55 384.15 385.98 37,099 +1.44(+0.37%)
Feb 05, 2025 386.49 386.49 384.31 384.55 47,261 -4.77(-1.22%)
Feb 04, 2025 384.13 389.31 384.13 389.31 62,417 +5.94(+1.55%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.