About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Vanguard Consumer Discretion ETF (NY:VCR)

403.03 -1.87 (-0.46%)
Streaming Delayed Price Updated: 2:01 PM EST, Jan 28, 2026 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 (%)
Jan 27, 2026 405.13 405.76 402.34 404.90 30,934 +0.83(+0.21%)
Jan 26, 2026 406.36 407.00 404.07 404.07 68,235 -2.70(-0.66%)
Jan 23, 2026 405.89 407.49 405.39 406.77 35,355 +0.28(+0.07%)
Jan 22, 2026 406.03 408.22 404.94 406.49 68,875 +3.54(+0.88%)
Jan 21, 2026 396.98 404.72 396.98 402.95 51,753 +7.48(+1.89%)
Jan 20, 2026 399.26 400.16 394.74 395.47 65,832 -10.70(-2.63%)
Jan 16, 2026 408.16 408.73 405.12 406.17 45,373 -1.68(-0.41%)
Jan 15, 2026 407.57 409.33 406.30 407.85 58,112 +2.22(+0.55%)
Jan 14, 2026 408.95 409.16 403.79 405.63 53,987 -5.78(-1.40%)
Jan 13, 2026 412.72 412.97 409.48 411.41 43,748 -0.99(-0.24%)
Jan 12, 2026 410.33 414.28 408.88 412.40 65,039 -0.30(-0.07%)
Jan 09, 2026 408.40 413.01 405.32 412.70 45,717 +4.68(+1.15%)
Jan 08, 2026 400.06 408.97 399.34 408.02 38,153 +7.24(+1.81%)
Jan 07, 2026 402.84 404.65 400.76 400.78 36,846 -1.59(-0.40%)
Jan 06, 2026 396.88 402.75 396.52 402.37 57,517 +3.69(+0.93%)
Jan 05, 2026 393.56 401.48 392.85 398.68 54,784 +7.03(+1.79%)
Jan 02, 2026 396.03 396.03 389.49 391.65 85,962 -2.27(-0.58%)
Dec 31, 2025 397.20 397.20 393.81 393.92 31,085 -3.03(-0.76%)
Dec 30, 2025 398.00 398.31 396.92 396.95 34,533 -1.58(-0.40%)
Dec 29, 2025 400.70 400.70 398.13 398.53 47,514 -3.97(-0.99%)
Dec 26, 2025 403.45 404.34 401.99 402.50 21,582 -1.30(-0.32%)
Dec 24, 2025 402.77 404.27 401.82 403.80 20,745 +1.27(+0.32%)
Dec 23, 2025 403.00 403.83 401.67 402.53 38,819 -1.00(-0.25%)
Dec 22, 2025 403.77 404.99 402.99 403.53 53,670 +1.91(+0.48%)
Dec 19, 2025 403.05 403.05 401.21 401.62 39,943 -0.91(-0.23%)
Dec 18, 2025 402.04 406.67 401.95 402.53 31,588 +5.65(+1.42%)
Dec 17, 2025 401.49 403.73 396.77 396.88 35,168 -3.99(-1.00%)
Dec 16, 2025 399.97 401.69 398.22 400.87 32,078 +0.59(+0.15%)
Dec 15, 2025 401.29 403.19 399.28 400.28 52,706 +2.08(+0.52%)
Dec 12, 2025 398.58 401.35 395.99 398.20 24,288 +0.62(+0.16%)
Dec 11, 2025 395.50 398.25 395.50 397.58 24,220 +1.66(+0.42%)
Dec 10, 2025 390.19 397.72 390.19 395.93 26,820 +5.83(+1.49%)
Dec 09, 2025 387.97 391.63 387.97 390.10 24,593 +0.69(+0.18%)
Dec 08, 2025 393.49 393.49 388.92 389.41 55,990 -4.87(-1.24%)
Dec 05, 2025 393.59 396.58 393.59 394.28 35,458 +1.32(+0.34%)
Dec 04, 2025 395.06 395.21 391.11 392.96 31,225 -1.66(-0.42%)
Dec 03, 2025 390.31 395.36 389.88 394.62 28,687 +4.47(+1.15%)
Dec 02, 2025 391.23 391.61 388.35 390.15 25,806 -0.09(-0.02%)
Dec 01, 2025 388.10 392.81 388.09 390.24 29,796 +0.26(+0.07%)
Nov 28, 2025 388.65 390.70 388.65 389.98 16,700 +2.60(+0.67%)
Nov 26, 2025 385.67 388.48 384.92 387.37 29,969 +2.83(+0.74%)
Nov 25, 2025 375.68 385.12 375.68 384.54 36,508 +8.89(+2.37%)
Nov 24, 2025 373.07 377.45 373.07 375.65 105,842 +5.04(+1.36%)
Nov 21, 2025 364.16 373.67 363.99 370.61 49,430 +8.32(+2.30%)
Nov 20, 2025 373.13 376.67 362.03 362.28 75,958 -6.23(-1.69%)
Nov 19, 2025 370.99 370.99 366.73 368.51 65,089 -0.15(-0.04%)
Nov 18, 2025 370.55 372.01 367.58 368.66 60,599 -6.37(-1.70%)
Nov 17, 2025 376.76 380.49 373.30 375.03 46,071 -4.01(-1.06%)
Nov 14, 2025 375.98 382.43 375.33 379.04 36,546 -2.27(-0.59%)
Nov 13, 2025 389.29 390.32 380.72 381.31 31,111 -10.08(-2.58%)
Nov 12, 2025 395.26 395.33 390.95 391.39 19,192 -2.65(-0.67%)
Nov 11, 2025 392.51 394.18 391.94 394.04 17,011 +0.89(+0.23%)
Nov 10, 2025 391.99 393.74 390.70 393.15 35,326 +5.00(+1.29%)
Nov 07, 2025 385.85 389.04 382.55 388.15 27,362 +1.15(+0.30%)
Nov 06, 2025 394.96 395.04 385.03 387.00 35,254 -9.67(-2.44%)
Nov 05, 2025 393.72 397.44 390.58 396.68 31,471 +4.78(+1.22%)
Nov 04, 2025 393.39 396.37 391.51 391.90 28,853 -6.69(-1.68%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.