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

Vanguard Consumer Discretion ETF (NY:VCR)

398.60 +2.45 (+0.62%)
Official Closing Price Updated: 8:00 PM EDT, Oct 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 (%)
Oct 01, 2025 394.69 399.75 394.69 398.60 33,997 +2.45(+0.62%)
Sep 30, 2025 398.33 398.33 393.16 396.15 26,353 -3.15(-0.79%)
Sep 29, 2025 399.54 399.54 397.16 399.30 19,820 +2.04(+0.51%)
Sep 26, 2025 393.36 397.40 392.05 397.26 60,056 +5.67(+1.45%)
Sep 25, 2025 394.42 394.42 390.25 391.59 47,210 -5.69(-1.43%)
Sep 24, 2025 396.34 398.37 395.67 397.28 24,782 +2.37(+0.60%)
Sep 23, 2025 399.49 400.44 394.62 394.91 85,775 -3.73(-0.94%)
Sep 22, 2025 399.56 401.30 398.33 398.65 41,387 -0.96(-0.24%)
Sep 19, 2025 400.73 401.84 399.61 399.61 28,640 +0.17(+0.04%)
Sep 18, 2025 402.02 402.23 399.19 399.44 32,178 -0.55(-0.14%)
Sep 17, 2025 400.25 403.30 397.02 399.98 37,043 -0.67(-0.17%)
Sep 16, 2025 399.38 401.24 398.48 400.65 40,928 +2.18(+0.55%)
Sep 15, 2025 400.86 401.17 396.77 398.48 36,386 +3.47(+0.88%)
Sep 12, 2025 393.46 395.53 393.46 395.00 39,678 +0.76(+0.19%)
Sep 11, 2025 388.07 394.46 388.07 394.24 37,217 +7.43(+1.92%)
Sep 10, 2025 391.92 391.92 385.71 386.82 31,967 -4.83(-1.23%)
Sep 09, 2025 392.30 392.30 389.48 391.65 27,807 -0.95(-0.24%)
Sep 08, 2025 393.23 393.23 390.71 392.60 30,381 +1.08(+0.28%)
Sep 05, 2025 393.02 395.43 389.68 391.52 36,831 +0.51(+0.13%)
Sep 04, 2025 385.78 391.01 385.78 391.01 35,950 +7.66(+2.00%)
Sep 03, 2025 382.06 385.23 382.06 383.35 21,259 +1.41(+0.37%)
Sep 02, 2025 379.41 382.13 379.27 381.95 48,031 -3.24(-0.84%)
Aug 29, 2025 388.95 389.26 384.30 385.19 31,905 -4.16(-1.07%)
Aug 28, 2025 389.58 390.14 387.32 389.35 50,824 +0.53(+0.14%)
Aug 27, 2025 387.98 389.81 387.98 388.82 31,284 +0.66(+0.17%)
Aug 26, 2025 385.96 388.25 385.96 388.17 28,543 +1.59(+0.41%)
Aug 25, 2025 385.63 387.68 385.17 386.58 30,284 -0.83(-0.21%)
Aug 22, 2025 376.62 387.56 376.62 387.41 49,672 +12.14(+3.23%)
Aug 21, 2025 375.09 376.12 373.10 375.27 27,616 -1.87(-0.50%)
Aug 20, 2025 381.19 381.19 374.81 377.13 33,887 -4.07(-1.07%)
Aug 19, 2025 382.51 384.96 380.48 381.21 30,873 -0.79(-0.21%)
Aug 18, 2025 380.12 382.59 380.12 382.00 46,580 +1.37(+0.36%)
Aug 15, 2025 383.02 383.50 379.78 380.63 31,033 -0.71(-0.19%)
Aug 14, 2025 379.65 381.84 379.06 381.34 35,328 -0.67(-0.17%)
Aug 13, 2025 377.20 382.35 376.97 382.00 47,164 +5.75(+1.53%)
Aug 12, 2025 373.89 376.42 372.80 376.25 63,240 +5.12(+1.38%)
Aug 11, 2025 370.88 373.08 370.64 371.13 28,953 +0.63(+0.17%)
Aug 08, 2025 371.33 371.86 370.14 370.50 32,130 -0.36(-0.10%)
Aug 07, 2025 371.66 373.72 368.03 370.87 35,213 +0.42(+0.11%)
Aug 06, 2025 364.55 370.52 364.55 370.45 55,057 +6.84(+1.88%)
Aug 05, 2025 363.63 365.44 362.40 363.61 29,169 +0.61(+0.17%)
Aug 04, 2025 362.31 363.49 360.63 363.00 50,900 +4.01(+1.12%)
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 Of Service.