Vanguard Consumer Discretion ETF (VCR)
393.92
-3.03 (-0.76%)
NYSE · Last Trade: Jan 1st, 4:44 PM EST
Historical Prices For Vanguard Consumer Discretion ETF (VCR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/31/2025 | 397.20 | 397.20 | 393.81 | 393.92 | 31,085 | 393.92 |
| 12/30/2025 | 398.00 | 398.31 | 396.92 | 396.95 | 34,533 | 396.95 |
| 12/29/2025 | 400.70 | 400.70 | 398.13 | 398.53 | 47,514 | 398.53 |
| 12/26/2025 | 403.45 | 404.34 | 401.99 | 402.50 | 21,582 | 402.50 |
| 12/24/2025 | 402.77 | 404.27 | 401.82 | 403.80 | 20,745 | 403.80 |
| 12/23/2025 | 403.00 | 403.83 | 401.67 | 402.53 | 38,819 | 402.53 |
| 12/22/2025 | 403.77 | 404.99 | 402.99 | 403.53 | 53,670 | 403.53 |
| 12/19/2025 | 403.05 | 403.05 | 401.21 | 401.62 | 39,943 | 401.62 |
| 12/18/2025 | 402.04 | 406.67 | 401.95 | 402.53 | 31,588 | 402.53 |
| 12/17/2025 | 401.49 | 403.73 | 396.77 | 396.88 | 35,168 | 396.88 |
| 12/16/2025 | 400.72 | 402.44 | 398.97 | 401.62 | 32,019 | 400.87 |
| 12/15/2025 | 402.04 | 403.94 | 400.03 | 401.03 | 52,608 | 400.28 |
| 12/12/2025 | 399.33 | 402.10 | 396.74 | 398.95 | 24,243 | 398.20 |
| 12/11/2025 | 396.24 | 399.00 | 396.24 | 398.33 | 24,175 | 397.58 |
| 12/10/2025 | 390.92 | 398.46 | 390.92 | 396.67 | 26,770 | 395.93 |
| 12/09/2025 | 388.70 | 392.36 | 388.70 | 390.83 | 24,548 | 390.10 |
| 12/08/2025 | 394.23 | 394.23 | 389.65 | 390.14 | 55,886 | 389.41 |
| 12/05/2025 | 394.33 | 397.32 | 394.33 | 395.02 | 35,392 | 394.28 |
| 12/04/2025 | 395.80 | 395.95 | 391.84 | 393.70 | 31,167 | 392.96 |
| 12/03/2025 | 391.04 | 396.10 | 390.61 | 395.36 | 28,634 | 394.62 |
| 12/02/2025 | 391.96 | 392.34 | 389.08 | 390.88 | 25,758 | 390.15 |
| 12/01/2025 | 388.83 | 393.55 | 388.82 | 390.97 | 29,741 | 390.24 |
| 11/28/2025 | 389.38 | 391.44 | 389.38 | 390.71 | 16,669 | 389.98 |
| 11/26/2025 | 386.39 | 389.21 | 385.64 | 388.10 | 29,913 | 387.37 |
| 11/25/2025 | 376.38 | 385.84 | 376.38 | 385.26 | 36,440 | 384.54 |
| 11/24/2025 | 373.77 | 378.16 | 373.77 | 376.35 | 105,645 | 375.65 |
| 11/21/2025 | 364.84 | 374.37 | 364.67 | 371.30 | 49,338 | 370.61 |
| 11/20/2025 | 373.83 | 377.38 | 362.71 | 362.96 | 75,816 | 362.28 |
| 11/19/2025 | 371.68 | 371.68 | 367.41 | 369.20 | 64,968 | 368.51 |
| 11/18/2025 | 371.24 | 372.71 | 368.27 | 369.35 | 60,486 | 368.66 |
| 11/17/2025 | 377.47 | 381.20 | 374.00 | 375.73 | 45,985 | 375.03 |
| 11/14/2025 | 376.68 | 383.15 | 376.04 | 379.75 | 36,478 | 379.04 |
| 11/13/2025 | 390.02 | 391.05 | 381.43 | 382.02 | 31,053 | 381.31 |
| 11/12/2025 | 396.00 | 396.07 | 391.68 | 392.12 | 19,157 | 391.39 |
| 11/11/2025 | 393.25 | 394.92 | 392.67 | 394.78 | 16,980 | 394.04 |
| 11/10/2025 | 392.72 | 394.48 | 391.44 | 393.89 | 35,260 | 393.15 |
| 11/07/2025 | 386.57 | 389.77 | 383.27 | 388.88 | 27,311 | 388.15 |
| 11/06/2025 | 395.70 | 395.78 | 385.75 | 387.73 | 35,189 | 387.00 |
| 11/05/2025 | 394.46 | 398.18 | 391.31 | 397.42 | 31,413 | 396.68 |
| 11/04/2025 | 394.13 | 397.12 | 392.24 | 392.63 | 28,800 | 391.90 |
| 11/03/2025 | 399.65 | 400.32 | 398.36 | 399.33 | 53,337 | 398.58 |
| 10/31/2025 | 396.94 | 397.56 | 393.02 | 395.36 | 29,800 | 394.62 |
| 10/30/2025 | 388.27 | 391.29 | 385.26 | 385.26 | 34,580 | 384.54 |
| 10/29/2025 | 398.07 | 398.22 | 393.11 | 394.47 | 37,022 | 393.73 |
| 10/28/2025 | 398.32 | 401.32 | 397.97 | 398.67 | 24,813 | 397.93 |
| 10/27/2025 | 397.05 | 399.94 | 397.05 | 398.48 | 34,006 | 397.74 |
| 10/24/2025 | 395.83 | 396.00 | 392.97 | 393.06 | 24,558 | 392.32 |
| 10/23/2025 | 388.48 | 394.11 | 388.44 | 393.94 | 46,715 | 393.20 |
| 10/22/2025 | 393.47 | 393.50 | 389.45 | 391.33 | 25,601 | 390.60 |
| 10/21/2025 | 389.90 | 396.00 | 389.90 | 394.83 | 25,660 | 394.09 |
| 10/20/2025 | 388.21 | 390.03 | 388.05 | 389.78 | 31,663 | 389.05 |
| 10/17/2025 | 382.75 | 386.91 | 382.75 | 386.32 | 18,830 | 385.60 |
| 10/16/2025 | 387.78 | 388.44 | 381.18 | 384.02 | 33,725 | 383.30 |
| 10/15/2025 | 389.12 | 391.40 | 385.03 | 387.65 | 22,626 | 386.93 |
| 10/14/2025 | 380.42 | 388.89 | 380.10 | 387.20 | 32,771 | 386.48 |
| 10/13/2025 | 381.29 | 386.37 | 381.29 | 385.92 | 50,894 | 385.20 |
| 10/10/2025 | 388.68 | 390.00 | 376.54 | 376.54 | 36,990 | 375.84 |
| 10/09/2025 | 389.90 | 389.90 | 386.36 | 389.07 | 27,448 | 388.34 |
| 10/08/2025 | 390.44 | 391.75 | 387.60 | 390.94 | 35,804 | 390.21 |
| 10/07/2025 | 394.64 | 394.64 | 388.94 | 388.99 | 34,159 | 388.26 |
| 10/06/2025 | 396.39 | 396.72 | 393.24 | 395.96 | 30,337 | 395.22 |
| 10/03/2025 | 397.77 | 398.25 | 392.31 | 394.12 | 45,521 | 393.38 |
| 10/02/2025 | 400.14 | 400.14 | 395.85 | 396.25 | 37,364 | 395.51 |