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

Vanguard Consumer Discretion ETF (NY: VCR )

381.66 +0.29 (+0.08%)
Official Closing Price Updated: 8:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 383.27 383.41 380.55 381.66 38,283 +0.29(+0.08%)
Feb 13, 2025 377.51 381.37 377.50 381.37 118,774 +6.43(+1.71%)
Feb 12, 2025 372.31 376.71 371.98 374.94 74,782 -0.22(-0.06%)
Feb 11, 2025 376.99 378.02 374.30 375.16 63,718 -4.28(-1.13%)
Feb 10, 2025 380.01 381.50 378.00 379.44 107,075 +1.14(+0.30%)
Feb 07, 2025 383.74 386.26 378.11 378.30 77,682 -8.56(-2.21%)
Feb 06, 2025 386.79 387.43 385.02 386.86 37,015 +1.44(+0.37%)
Feb 05, 2025 387.37 387.37 385.18 385.42 47,154 -4.78(-1.23%)
Feb 04, 2025 385.00 390.20 385.00 390.20 62,276 +5.95(+1.55%)
Feb 03, 2025 381.62 386.13 377.86 384.25 100,578 -6.24(-1.60%)
Jan 31, 2025 393.30 396.67 389.59 390.49 46,530 -1.26(-0.32%)
Jan 30, 2025 393.63 394.58 390.00 391.75 37,122 +3.28(+0.84%)
Jan 29, 2025 390.20 390.68 387.28 388.47 26,934 -1.64(-0.42%)
Jan 28, 2025 387.98 390.97 386.18 390.11 41,079 +1.59(+0.41%)
Jan 27, 2025 381.42 388.84 381.42 388.52 41,748 +1.11(+0.29%)
Jan 24, 2025 389.51 389.96 386.83 387.41 29,669 -2.02(-0.52%)
Jan 23, 2025 386.73 389.43 385.70 389.43 63,989 +2.01(+0.52%)
Jan 22, 2025 388.86 390.00 387.16 387.42 33,230 -1.65(-0.42%)
Jan 21, 2025 389.09 389.09 383.92 389.07 66,526 +4.06(+1.05%)
Jan 17, 2025 385.54 387.59 384.94 385.01 69,602 +5.23(+1.38%)
Jan 16, 2025 382.12 382.12 378.79 379.78 68,899 -2.35(-0.61%)
Jan 15, 2025 380.89 382.87 379.01 382.13 160,638 +10.05(+2.70%)
Jan 14, 2025 376.57 378.13 371.04 372.08 63,241 -0.18(-0.05%)
Jan 13, 2025 367.79 372.56 366.03 372.26 77,789 +1.31(+0.35%)
Jan 10, 2025 372.18 373.59 368.11 370.95 66,804 -3.41(-0.91%)
Jan 08, 2025 373.67 375.13 371.15 374.36 35,651 +0.53(+0.14%)
Jan 07, 2025 381.67 382.00 372.54 373.83 39,871 -7.68(-2.01%)
Jan 06, 2025 383.55 384.23 379.53 381.51 52,567 +1.73(+0.46%)
Jan 03, 2025 373.56 379.78 371.88 379.78 53,331 +8.15(+2.19%)
Jan 02, 2025 375.70 377.17 368.91 371.63 83,941 -3.75(-1.00%)
Dec 31, 2024 375.38 0 -3.66(-0.97%)
Dec 30, 2024 378.83 381.04 376.02 379.04 43,281 -5.37(-1.40%)
Dec 27, 2024 389.21 389.21 382.77 384.41 45,266 -7.28(-1.86%)
Dec 26, 2024 391.75 392.78 390.36 391.69 31,262 -0.62(-0.16%)
Dec 24, 2024 385.46 392.32 385.46 392.32 27,721 +8.62(+2.25%)
Dec 23, 2024 383.63 384.37 380.58 383.70 52,565 +0.42(+0.11%)
Dec 20, 2024 377.69 388.13 377.23 383.28 103,448 +2.59(+0.68%)
Dec 19, 2024 387.40 388.00 379.90 380.69 66,512 -0.69(-0.18%)
Dec 18, 2024 398.40 401.46 380.95 381.38 158,801 -19.33(-4.82%)
Dec 17, 2024 400.90 401.59 398.15 400.71 57,716 +0.40(+0.10%)
Dec 16, 2024 396.36 400.31 396.06 400.31 79,968 +5.99(+1.52%)
Dec 13, 2024 393.81 394.51 391.76 394.32 35,655 +1.22(+0.31%)
Dec 12, 2024 396.56 397.02 393.10 393.10 37,893 -3.53(-0.89%)
Dec 11, 2024 393.60 396.86 393.60 396.64 52,567 +6.47(+1.66%)
Dec 10, 2024 390.31 393.73 389.42 390.17 33,587 +0.49(+0.13%)
Dec 09, 2024 393.60 395.83 389.20 389.68 41,061 -1.49(-0.38%)
Dec 06, 2024 387.29 391.37 387.22 391.17 56,042 +7.20(+1.87%)
Dec 05, 2024 382.57 385.81 382.57 383.97 38,901 +1.99(+0.52%)
Dec 04, 2024 379.25 382.37 379.25 381.98 37,108 +3.75(+0.99%)
Dec 03, 2024 377.76 378.55 376.25 378.23 40,393 -0.81(-0.21%)
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.