Vanguard Consumer Discretionary Index Fund ETF Shares VCR
399.45 USD -0.84 (-0.21%)
Regular-session close
399.45 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
396.95 Day range 402.19
347.69 52-week range 412.70
- YTD
- +1.40%
- 1 year
- +4.56%
VCR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 402.19 | 402.19 | 396.95 | 399.45 | -0.84 | -0.21% | 76,633 |
| Nov 12, 2026 | 402.67 | 406.27 | 399.17 | 400.29 | -2.71 | -0.67% | 38,500 |
| Nov 11, 2026 | 404.22 | 404.70 | 401.04 | 403.00 | -0.06 | -0.01% | 48,400 |
| Nov 10, 2026 | 400.21 | 403.60 | 400.08 | 403.06 | -0.31 | -0.08% | 97,100 |
| Nov 9, 2026 | 398.00 | 405.99 | 398.00 | 403.37 | +12.06 | +3.08% | 70,400 |
| Nov 6, 2026 | 388.59 | 395.48 | 388.59 | 391.31 | -0.51 | -0.13% | 108,900 |
| Nov 5, 2026 | 409.53 | 409.53 | 388.61 | 391.82 | -16.41 | -4.02% | 278,800 |
| Nov 4, 2026 | 399.50 | 410.23 | 399.50 | 408.23 | +16.59 | +4.24% | 79,600 |
| Nov 3, 2026 | 395.10 | 395.87 | 390.61 | 391.64 | -2.85 | -0.72% | 40,900 |
| Nov 2, 2026 | 389.72 | 398.88 | 389.72 | 394.49 | +9.22 | +2.39% | 78,700 |
| Oct 30, 2026 | 383.56 | 386.32 | 383.38 | 385.27 | -3.27 | -0.84% | 71,400 |
| Oct 29, 2026 | 385.85 | 390.03 | 384.99 | 388.54 | +2.98 | +0.77% | 60,300 |
| Oct 28, 2026 | 385.20 | 386.18 | 382.85 | 385.56 | +0.34 | +0.09% | 47,200 |
| Oct 27, 2026 | 383.09 | 385.87 | 381.58 | 385.22 | +3.84 | +1.01% | 70,200 |
| Oct 26, 2026 | 380.04 | 384.73 | 379.85 | 381.38 | +3.20 | +0.85% | 80,800 |
| Oct 23, 2026 | 380.30 | 380.30 | 376.78 | 378.18 | -6.05 | -1.57% | 37,400 |
| Oct 22, 2026 | 381.29 | 385.86 | 381.29 | 384.23 | -1.13 | -0.29% | 59,000 |
| Oct 21, 2026 | 386.91 | 387.26 | 383.34 | 385.36 | -0.24 | -0.06% | 44,600 |
| Oct 20, 2026 | 383.40 | 387.64 | 382.69 | 385.60 | +3.68 | +0.96% | 70,600 |
| Oct 19, 2026 | 377.76 | 382.59 | 377.49 | 381.92 | +6.09 | +1.62% | 66,500 |
| Oct 16, 2026 | 382.41 | 383.70 | 374.08 | 375.83 | -3.88 | -1.02% | 87,600 |
| Oct 15, 2026 | 374.19 | 380.41 | 374.15 | 379.71 | +6.72 | +1.80% | 43,200 |
| Oct 14, 2026 | 374.61 | 374.69 | 370.29 | 372.99 | -3.52 | -0.93% | 153,100 |
| Oct 13, 2026 | 376.32 | 378.29 | 376.02 | 376.51 | +0.40 | +0.11% | 55,100 |
| Oct 12, 2026 | 377.42 | 378.02 | 375.78 | 376.11 | -2.11 | -0.56% | 48,900 |
| Oct 9, 2026 | 376.16 | 378.51 | 376.09 | 378.22 | +3.99 | +1.07% | 77,400 |
| Oct 8, 2026 | 371.78 | 374.51 | 371.39 | 374.23 | +0.63 | +0.17% | 50,600 |
| Oct 7, 2026 | 372.40 | 374.00 | 370.92 | 373.60 | -1.43 | -0.38% | 46,900 |
| Oct 6, 2026 | 372.83 | 375.37 | 372.23 | 375.03 | +3.79 | +1.02% | 58,900 |
| Oct 5, 2026 | 368.85 | 372.71 | 368.10 | 371.24 | +1.94 | +0.53% | 68,300 |
| Oct 2, 2026 | 369.19 | 371.39 | 368.12 | 369.30 | +4.08 | +1.12% | 73,000 |
| Oct 1, 2026 | 365.98 | 366.72 | 362.10 | 365.22 | +0.54 | +0.15% | 80,600 |
| Sep 30, 2026 | 366.30 | 367.51 | 364.37 | 364.68 | -0.90 | -0.25% | 35,800 |
| Sep 29, 2026 | 366.84 | 366.87 | 364.11 | 365.58 | +0.13 | +0.04% | 77,400 |
| Sep 28, 2026 | 367.83 | 368.67 | 365.14 | 365.45 | -5.49 | -1.48% | 82,000 |
| Sep 25, 2026 | 371.62 | 371.89 | 367.56 | 370.94 | +0.99 | +0.27% | 69,100 |
| Sep 24, 2026 | 369.76 | 371.73 | 367.42 | 369.95 | -1.33 | -0.36% | 52,600 |
| Sep 23, 2026 | 375.46 | 375.83 | 370.69 | 371.28 | -6.56 | -1.74% | 40,500 |
| Sep 22, 2026 | 379.14 | 380.75 | 376.27 | 377.84 | +1.19 | +0.32% | 39,100 |
| Sep 21, 2026 | 375.30 | 378.18 | 373.46 | 376.65 | +4.69 | +1.26% | 33,200 |
| Sep 18, 2026 | 374.03 | 374.47 | 371.38 | 371.96 | -1.76 | -0.47% | 52,900 |
| Sep 17, 2026 | 376.41 | 377.25 | 373.72 | 373.72 | +3.46 | +0.93% | 41,800 |
| Sep 16, 2026 | 373.16 | 374.92 | 368.40 | 370.26 | -2.10 | -0.56% | 51,200 |
| Sep 15, 2026 | 378.58 | 378.63 | 371.62 | 372.36 | -7.02 | -1.85% | 79,100 |
| Sep 14, 2026 | 378.05 | 381.01 | 377.04 | 379.38 | -0.83 | -0.22% | 46,900 |
| Sep 11, 2026 | 379.47 | 381.11 | 378.83 | 380.21 | +3.91 | +1.04% | 38,700 |
| Sep 10, 2026 | 375.20 | 378.20 | 373.67 | 376.30 | -2.44 | -0.64% | 49,600 |
| Sep 9, 2026 | 381.39 | 381.39 | 378.25 | 378.74 | -5.30 | -1.38% | 44,700 |
| Sep 8, 2026 | 386.39 | 386.45 | 383.55 | 384.04 | -3.30 | -0.85% | 59,700 |
| Sep 4, 2026 | 387.35 | 388.85 | 385.95 | 387.34 | -3.70 | -0.95% | 32,600 |
| Sep 3, 2026 | 389.56 | 393.00 | 389.37 | 391.04 | +4.98 | +1.29% | 64,300 |
| Sep 2, 2026 | 385.72 | 387.00 | 384.09 | 386.06 | +1.57 | +0.41% | 30,900 |
| Sep 1, 2026 | 387.50 | 388.35 | 383.65 | 384.49 | -6.90 | -1.76% | 68,700 |
| Aug 31, 2026 | 391.56 | 393.25 | 390.52 | 391.39 | -2.42 | -0.61% | 33,800 |
| Aug 28, 2026 | 392.45 | 395.16 | 392.18 | 393.81 | +3.96 | +1.02% | 31,300 |
| Aug 27, 2026 | 392.08 | 392.30 | 389.74 | 389.85 | -4.19 | -1.06% | 32,900 |
| Aug 26, 2026 | 395.67 | 396.28 | 392.95 | 394.04 | -2.10 | -0.53% | 30,600 |
| Aug 25, 2026 | 397.87 | 397.87 | 395.62 | 396.14 | -1.44 | -0.36% | 45,500 |
| Aug 24, 2026 | 397.93 | 399.50 | 397.13 | 397.58 | +0.45 | +0.11% | 46,500 |
| Aug 21, 2026 | 395.08 | 398.50 | 393.43 | 397.13 | +4.68 | +1.19% | 64,300 |
| Aug 20, 2026 | 394.31 | 394.91 | 391.58 | 392.45 | -6.77 | -1.70% | 52,300 |
| Aug 19, 2026 | 392.88 | 400.17 | 392.88 | 399.22 | +8.00 | +2.04% | 37,600 |
| Aug 18, 2026 | 392.52 | 395.21 | 390.83 | 391.22 | -2.06 | -0.52% | 28,000 |
| Aug 17, 2026 | 397.56 | 397.56 | 392.41 | 393.28 | -5.07 | -1.27% | 39,300 |
| Aug 14, 2026 | 398.84 | 401.16 | 397.69 | 398.35 | -0.37 | -0.09% | 28,400 |
65 days, newest first. Daily bars as drawn on the VCR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.