Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Vanguard Consumer Discretion ETF (VCR)

398.66
+2.05 (0.52%)
NYSE· Last Trade: Jul 2nd, 3:36 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard Consumer Discretion ETF (VCR)

DateOpenHighLowCloseVolumeAdjusted Close
7/01/2026397.47402.33395.25398.6655,580398.66
6/30/2026393.28397.08393.27396.6125,674396.61
6/29/2026390.62396.41390.11395.2551,379395.25
6/26/2026382.94391.06382.89388.6067,847388.60
6/25/2026387.68388.96383.01383.7349,712383.73
6/24/2026383.87394.01383.87388.0147,340388.01
6/23/2026383.49386.45382.94383.6769,936382.96
6/22/2026391.16393.94387.20387.2060,147386.49
6/18/2026390.95395.69388.54394.3373,453393.60
6/17/2026394.97396.90386.51387.2354,913386.52
6/16/2026397.57400.13396.49396.4956,928395.76
6/15/2026399.03402.00396.88397.4870,098396.75
6/12/2026393.64393.64387.86392.7766,000392.05
6/11/2026383.33392.02381.59391.9946,280391.27
6/10/2026386.82388.35381.36381.5049,443380.80
6/09/2026388.10393.74382.66388.5054,472387.78
6/08/2026384.28388.08383.88385.9959,228385.28
6/05/2026391.28393.44382.29383.5456,731382.83
6/04/2026392.89394.67390.58391.2750,035390.55
6/03/2026390.01392.62388.26390.1050,983389.38
6/02/2026392.91395.02390.33393.1753,629392.44
6/01/2026397.97397.97393.35394.5149,272393.78
5/29/2026403.86405.28401.54401.7064,422400.96
5/28/2026402.08405.88400.29405.3452,616404.59
5/27/2026399.79405.09399.79403.5567,357402.81
5/26/2026396.27398.19394.07396.62139,304395.89
5/22/2026394.35396.65394.15394.7547,562394.02
5/21/2026388.20394.34385.87392.8645,615392.14
5/20/2026380.51389.64378.51389.5756,736388.85
5/19/2026380.81381.02377.64379.8454,227379.14
5/18/2026384.65389.08382.01384.4451,679383.73
5/15/2026387.85387.91384.37384.69104,570383.98
5/14/2026393.10395.45391.94392.1554,377391.43
5/13/2026390.22393.13387.66391.8343,867391.11
5/12/2026393.52394.43388.31390.7651,021390.04
5/11/2026395.86396.52392.68394.5436,150393.81
5/08/2026398.17401.13397.65398.4546,573397.72
5/07/2026400.18400.92395.57397.5958,270396.86
5/06/2026394.43400.33394.43398.5369,904397.80
5/05/2026392.80394.55392.00392.1867,242391.46
5/04/2026393.78395.85389.00390.35211,846389.63
5/01/2026394.47397.73391.90394.2751,140393.54
4/30/2026393.75394.72386.82393.5845,656392.86
4/29/2026386.98389.92386.25388.5648,763387.84
4/28/2026390.19391.04388.74389.1166,671388.39
4/27/2026392.46394.09390.40391.9066,215391.18
4/24/2026392.77395.08391.13394.6538,336393.92
4/23/2026392.99393.88387.51390.8152,332390.09
4/22/2026396.49397.05393.82395.0028,713394.27
4/21/2026400.94401.22393.82394.4453,226393.71
4/20/2026397.59398.00393.73397.5264,812396.79
4/17/2026395.89403.36395.89398.5965,727397.86
4/16/2026390.78391.51386.96389.1851,746388.46
4/15/2026386.26390.97384.88390.1461,551389.42
4/14/2026379.67386.91379.62385.3773,468384.66
4/13/2026372.85377.49371.28377.2564,764376.56
4/10/2026374.70375.69372.08374.1965,302373.50
4/09/2026367.25374.00365.74373.5961,230372.90
4/08/2026371.27372.35365.25366.7373,694366.05
4/07/2026357.40357.42352.25356.5862,089355.92
4/06/2026356.47360.34356.47360.1939,923359.53
4/02/2026354.63361.85353.27357.2152,022356.55