Vanguard Consumer Discretionary Index Fund ETF Shares

VCR
🏛️ usa →
397.26
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 341.90 342.94 340.62 340.66 0.1M
2021-12-30 341.75 344.46 341.26 341.47 0.1M
2021-12-29 341.91 342.94 340.54 342.87 0.1M
2021-12-28 341.97 343.18 341.05 341.30 0.1M
2021-12-27 338.70 341.91 338.70 341.19 0.1M
2021-12-23 334.64 338.85 334.25 338.09 0.1M
2021-12-22 329.06 334.16 329.00 333.84 0.1M
2021-12-21 323.92 328.79 322.04 328.79 0.1M
2021-12-20 320.51 320.68 316.84 319.95 0.2M
2021-12-17 324.90 328.99 321.89 326.10 0.1M
2021-12-16 336.45 336.45 326.40 326.99 0.1M
2021-12-15 330.08 335.49 325.28 335.12 0.1M
2021-12-14 329.92 332.31 328.03 331.17 0.1M
2021-12-13 340.28 340.28 332.19 333.07 0.2M
2021-12-10 342.00 342.21 337.71 341.31 0.1M
2021-12-09 344.76 345.63 340.14 340.14 0.1M
2021-12-08 345.61 346.67 343.95 346.33 0.1M
2021-12-07 343.13 346.61 342.82 345.10 0.1M
2021-12-06 334.62 340.44 330.32 337.55 0.1M
2021-12-03 341.04 341.70 329.65 333.20 0.3M
2021-12-02 336.25 340.81 334.59 340.15 0.1M
2021-12-01 345.04 348.30 334.41 334.51 0.3M
2021-11-30 345.33 346.92 339.18 341.59 0.2M
2021-11-29 346.47 349.44 345.57 346.67 0.1M
2021-11-26 345.84 346.81 341.42 343.18 0.1M
2021-11-24 348.20 352.81 346.48 351.94 0.1M
2021-11-23 354.15 355.60 347.60 351.86 0.1M
2021-11-22 357.73 360.54 352.55 354.13 0.8M
2021-11-19 355.34 357.42 354.77 355.63 1.1M
2021-11-18 353.81 355.86 351.53 355.41 0.1M
2021-11-17 351.75 353.49 350.66 351.36 0.2M
2021-11-16 346.20 351.70 346.05 350.85 0.1M
2021-11-15 346.68 347.42 344.69 346.13 0.1M
2021-11-12 344.68 346.12 342.97 345.85 0.1M
2021-11-11 348.14 348.20 344.00 344.00 0.1M
2021-11-10 345.47 350.21 342.06 344.86 0.1M
2021-11-09 352.65 353.46 346.20 348.05 0.1M
2021-11-08 353.21 355.24 351.28 351.37 0.1M
2021-11-05 354.99 357.81 354.99 355.50 0.1M
2021-11-04 350.17 354.22 349.98 352.75 0.2M
2021-11-03 342.31 348.89 342.31 348.65 0.1M
2021-11-02 342.32 343.43 340.41 342.21 0.1M
2021-11-01 340.97 344.44 339.85 344.26 0.1M
2021-10-29 334.43 338.81 333.60 338.81 0.1M
2021-10-27 335.72 336.95 333.77 333.77 0.1M
2021-10-26 336.01 340.00 333.15 334.04 0.1M
2021-10-25 330.55 335.61 329.56 334.40 0.1M
2021-10-22 330.13 330.25 327.47 328.42 0.0M
2021-10-21 325.83 330.49 325.83 330.41 0.1M
2021-10-20 326.54 327.67 325.39 325.65 0.1M
2021-10-19 327.98 328.09 325.88 326.07 0.1M
2021-10-18 322.47 327.28 322.47 327.06 0.1M
2021-10-15 321.11 323.71 320.94 323.13 0.1M
2021-10-14 317.68 319.58 317.23 318.86 0.1M
2021-10-13 315.12 316.00 313.07 315.39 0.1M
2021-10-12 313.77 314.98 313.01 313.77 0.0M
2021-10-11 313.68 315.53 311.72 311.72 0.0M
2021-10-08 316.17 316.17 313.59 313.59 0.0M
2021-10-07 313.41 316.89 313.41 315.35 0.0M
2021-10-06 307.83 310.94 306.66 310.69 0.1M
2021-10-05 310.07 313.16 309.47 310.13 0.1M
2021-10-04 312.36 313.18 308.13 309.20 0.1M
2021-10-01 311.34 313.54 308.00 312.33 0.1M
2021-09-30 315.44 315.53 309.55 309.97 0.1M
2021-09-29 317.11 318.84 315.00 315.53 0.1M
2021-09-28 321.26 321.57 316.16 317.14 0.1M
2021-09-27 320.99 324.54 320.99 323.69 0.1M
2021-09-24 319.33 322.58 318.71 322.32 0.1M
2021-09-23 319.83 323.04 319.83 321.56 0.1M
2021-09-22 315.73 319.45 315.13 318.24 0.1M
2021-09-21 314.97 316.37 312.67 313.78 0.1M
2021-09-20 314.24 316.08 309.51 313.63 0.1M
2021-09-17 322.09 323.00 319.92 320.44 0.0M
2021-09-16 319.16 322.51 319.16 321.72 0.0M
2021-09-15 317.18 320.48 315.06 320.05 0.1M
2021-09-14 320.00 320.00 316.70 317.67 0.0M
2021-09-13 320.09 320.09 315.86 318.97 0.1M
2021-09-10 322.15 322.40 318.30 318.30 0.0M
2021-09-09 320.67 322.75 320.21 320.21 0.0M
2021-09-08 320.43 321.00 317.75 320.10 0.1M
2021-09-07 320.46 321.89 320.46 320.59 0.0M
2021-09-03 319.92 320.46 318.56 320.46 0.1M
2021-09-02 322.24 322.83 320.35 320.66 0.1M
2021-09-01 322.06 323.03 321.22 321.48 0.1M
2021-08-31 321.05 321.16 319.44 320.94 0.0M
2021-08-30 319.65 321.90 319.14 320.59 0.1M
2021-08-27 316.64 319.47 316.23 319.03 0.1M
2021-08-26 318.00 318.00 315.19 315.91 0.1M
2021-08-25 317.89 319.45 317.85 319.07 0.0M
2021-08-24 315.85 318.71 315.81 317.74 0.1M
2021-08-23 312.17 315.07 312.17 314.37 0.1M
2021-08-20 308.15 310.66 307.84 310.50 0.0M
2021-08-19 306.74 309.60 305.56 307.42 0.1M
2021-08-18 309.32 312.62 309.14 309.47 0.1M
2021-08-17 313.49 313.49 306.84 309.42 0.1M
2021-08-16 316.30 317.23 313.57 317.04 0.1M
2021-08-13 319.35 319.35 317.64 318.35 0.1M
2021-08-12 319.08 319.46 317.20 319.40 0.0M
2021-08-11 318.88 319.56 317.47 319.56 0.0M
2021-08-10 316.71 319.30 316.20 318.25 0.1M
2021-08-09 316.67 317.05 315.15 316.11 0.1M
2021-08-06 319.31 319.37 316.38 316.65 0.0M
2021-08-05 316.12 318.66 316.12 318.54 0.1M
2021-08-04 317.16 317.44 314.79 314.80 0.0M
2021-08-03 317.08 318.00 314.17 317.97 0.1M
2021-08-02 317.06 318.31 315.50 315.87 0.1M
2021-07-30 315.75 318.40 314.58 315.07 0.1M
2021-07-29 320.24 323.16 319.05 321.90 0.0M
2021-07-28 319.72 320.39 317.65 318.78 0.1M
2021-07-27 322.16 322.16 315.96 319.33 0.1M
2021-07-26 320.81 322.87 320.14 322.87 0.1M
2021-07-23 319.02 320.89 318.35 320.50 0.1M
2021-07-22 316.52 317.98 315.71 317.64 0.0M
2021-07-21 314.99 316.86 314.80 316.81 0.1M
2021-07-20 308.18 314.40 306.79 313.57 0.1M
2021-07-19 305.41 307.62 303.15 306.91 0.2M
2021-07-16 315.70 315.78 310.19 310.25 0.2M
2021-07-15 316.11 317.16 312.30 314.62 0.1M
2021-07-14 319.86 320.19 316.62 316.71 0.1M
2021-07-13 320.94 321.42 317.66 318.11 0.6M
2021-07-12 320.63 321.96 319.99 321.94 0.0M
2021-07-09 318.20 320.43 317.09 320.21 0.1M
2021-07-08 312.18 317.75 310.59 316.49 0.2M
2021-07-07 318.99 319.97 315.39 317.74 0.1M
2021-07-06 318.32 318.85 315.29 318.30 0.1M
2021-07-02 316.54 317.82 315.81 317.82 0.1M
2021-07-01 314.48 315.81 314.14 315.50 0.1M
2021-06-30 313.21 315.00 313.21 314.01 0.1M
2021-06-29 313.13 314.01 312.36 313.40 0.1M
2021-06-28 313.50 313.50 311.14 312.88 0.1M
2021-06-25 314.26 314.28 312.52 312.71 0.1M
2021-06-24 312.72 313.11 310.95 311.68 0.1M
2021-06-23 309.32 311.21 309.24 310.45 0.1M
2021-06-22 305.71 309.38 305.43 308.41 0.1M
2021-06-21 303.50 306.07 302.91 305.28 0.1M
2021-06-18 302.54 304.31 301.85 302.86 0.1M
2021-06-17 303.65 305.78 302.02 305.02 0.1M
2021-06-16 304.27 305.09 301.93 304.55 0.1M
2021-06-15 306.30 306.30 303.26 304.58 0.1M
2021-06-14 306.96 307.19 304.74 306.08 0.1M
2021-06-11 304.99 306.77 304.81 306.77 0.1M
2021-06-10 304.68 305.67 303.00 304.26 0.0M
2021-06-09 306.62 306.62 303.73 303.89 0.1M
2021-06-08 304.60 306.60 303.41 305.76 0.1M
2021-06-07 302.43 302.99 301.00 302.91 0.0M
2021-06-04 301.98 302.51 300.70 302.28 0.1M
2021-06-03 302.13 302.35 299.60 300.14 0.2M
2021-06-02 305.57 305.71 303.02 304.02 0.1M
2021-06-01 307.11 307.38 304.13 305.21 0.1M
2021-05-28 305.92 307.05 304.18 305.06 0.1M
2021-05-27 305.83 306.26 304.53 305.91 0.1M
2021-05-26 301.88 305.57 301.88 304.75 0.1M
2021-05-25 301.41 302.50 299.33 300.77 0.1M
2021-05-24 299.02 301.16 297.93 299.85 0.1M
2021-05-21 300.36 300.36 296.98 297.34 0.1M
2021-05-20 296.99 298.95 296.80 298.30 0.1M
2021-05-19 293.85 296.12 292.29 296.12 0.1M
2021-05-18 302.16 303.44 298.87 299.07 0.1M
2021-05-17 300.50 301.70 298.89 301.52 0.1M
2021-05-14 298.01 301.85 297.83 301.61 0.1M
2021-05-13 294.42 298.00 291.66 295.26 0.1M
2021-05-12 300.19 301.37 291.99 292.51 0.3M
2021-05-11 301.31 304.37 298.54 303.42 0.1M
2021-05-10 311.74 311.74 306.67 306.67 0.1M
2021-05-07 310.29 312.97 309.38 312.49 0.1M
2021-05-06 309.41 309.73 306.18 309.22 0.2M
2021-05-05 311.85 312.24 308.48 308.66 0.1M
2021-05-04 311.20 311.20 306.19 309.97 0.2M
2021-05-03 315.70 316.13 312.87 313.25 0.1M
2021-04-30 313.77 315.46 313.06 314.04 0.1M
2021-04-29 316.49 316.49 311.43 314.21 0.2M
2021-04-28 314.07 315.60 313.14 314.19 0.1M
2021-04-27 313.97 315.69 313.79 314.26 0.1M
2021-04-26 313.43 314.54 311.54 313.79 0.1M
2021-04-23 309.50 313.46 309.20 312.32 0.1M
2021-04-22 311.58 312.71 307.33 308.55 0.1M
2021-04-21 305.59 311.33 305.09 311.15 0.1M
2021-04-20 310.39 310.75 304.20 306.79 0.2M
2021-04-19 313.61 313.71 310.41 311.34 0.1M
2021-04-16 313.62 315.15 312.28 314.88 0.1M
2021-04-15 312.75 312.75 310.82 312.55 0.1M
2021-04-14 313.53 314.56 309.78 310.15 0.1M
2021-04-13 311.32 313.13 309.89 312.73 0.1M
2021-04-12 309.01 310.85 308.03 310.40 0.1M
2021-04-09 305.98 308.99 305.52 308.98 0.1M
2021-04-08 305.86 306.49 303.50 305.87 0.1M
2021-04-07 305.21 306.00 303.70 304.30 0.1M
2021-04-06 303.46 306.58 303.46 305.25 0.1M
2021-04-05 302.22 304.39 300.92 303.69 0.2M
2021-04-01 298.04 298.52 296.77 298.16 0.1M
2021-03-31 294.97 297.11 294.34 295.38 0.1M
2021-03-30 288.87 293.99 288.03 293.33 0.1M
2021-03-29 292.23 293.64 288.47 290.19 0.1M
2021-03-26 290.87 292.88 287.43 292.70 0.1M
2021-03-25 283.15 290.44 282.11 289.49 0.1M
2021-03-24 292.91 293.77 285.88 285.92 0.1M
2021-03-23 294.90 295.98 290.51 291.10 0.1M
2021-03-22 295.89 297.51 294.29 295.37 0.1M
2021-03-19 292.35 295.07 289.35 294.40 0.1M
2021-03-18 297.64 298.71 291.71 292.31 0.1M
2021-03-17 294.41 300.95 293.74 299.65 0.1M
2021-03-16 300.07 300.07 294.64 295.99 0.1M
2021-03-15 296.34 299.70 295.56 299.70 0.1M
2021-03-12 292.51 295.82 291.39 295.62 0.1M
2021-03-11 293.82 295.64 292.50 294.81 0.2M
2021-03-10 291.51 293.30 287.39 289.94 0.2M
2021-03-09 284.97 289.72 283.44 287.99 0.1M
2021-03-08 279.23 284.18 278.40 279.11 0.3M
2021-03-05 277.07 278.42 264.51 278.03 0.2M
2021-03-04 281.08 283.17 269.63 275.18 0.2M
2021-03-03 287.54 287.78 281.30 281.30 0.1M
2021-03-02 291.60 291.84 287.53 287.53 0.1M
2021-03-01 287.99 291.47 287.20 291.04 0.2M
2021-02-26 284.97 287.05 279.97 283.52 0.1M
2021-02-25 291.93 292.65 281.20 282.24 0.1M
2021-02-24 288.94 292.79 286.49 292.62 0.1M
2021-02-23 286.54 290.33 278.72 289.34 0.2M
2021-02-22 293.41 294.66 290.57 290.82 0.1M
2021-02-19 297.21 298.33 295.38 295.94 0.1M
2021-02-18 293.77 296.89 292.48 296.00 0.1M
2021-02-17 293.72 296.50 292.21 296.24 0.1M
2021-02-16 298.19 298.42 294.77 295.66 0.2M
2021-02-12 295.50 297.34 294.59 297.34 0.1M
2021-02-11 298.07 298.99 295.00 296.67 0.1M
2021-02-10 300.02 300.13 294.19 296.67 0.1M
2021-02-09 299.97 299.99 298.43 298.77 0.1M
2021-02-08 300.58 300.59 298.11 300.39 0.1M
2021-02-05 296.81 298.96 295.92 298.20 0.1M
2021-02-04 293.38 295.24 292.75 295.24 0.1M
2021-02-03 294.25 294.26 291.18 291.82 0.2M
2021-02-02 290.86 294.24 290.36 292.69 0.1M
2021-02-01 286.37 289.13 283.98 288.69 0.1M
2021-01-29 287.81 288.39 281.71 283.29 0.1M
2021-01-28 287.08 290.90 286.02 287.36 0.1M
2021-01-27 292.63 293.81 286.65 288.01 0.2M
2021-01-26 295.78 295.78 293.02 294.46 0.1M
2021-01-25 295.07 297.54 289.64 294.26 0.1M
2021-01-22 292.51 294.07 291.36 293.83 0.1M
2021-01-21 294.43 295.89 293.77 294.10 0.1M
2021-01-20 289.85 293.50 289.52 292.92 0.2M
2021-01-19 288.28 288.56 285.74 287.23 0.2M
2021-01-15 287.99 288.34 283.98 285.87 0.1M
2021-01-14 289.34 291.36 288.24 288.43 0.1M
2021-01-13 289.51 289.96 287.96 288.63 0.1M
2021-01-12 285.63 289.66 285.50 289.08 0.1M
2021-01-11 284.26 286.81 282.65 284.31 0.2M
2021-01-08 286.62 287.82 283.98 287.60 0.2M
2021-01-07 281.14 284.20 280.75 283.35 0.1M
2021-01-06 274.71 281.32 274.66 278.31 0.1M
2021-01-05 270.90 275.60 270.90 274.91 0.1M
2021-01-04 276.89 276.93 268.67 271.66 0.2M