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
2022-12-30 217.43 219.02 216.60 219.02 0.1M
2022-12-29 216.77 219.85 216.11 219.49 0.2M
2022-12-28 216.39 217.98 213.73 213.95 0.1M
2022-12-27 218.59 219.02 216.22 216.31 0.2M
2022-12-23 217.52 219.95 215.94 219.46 0.1M
2022-12-22 220.79 220.85 214.68 218.03 0.8M
2022-12-21 222.24 224.36 222.14 223.36 0.1M
2022-12-20 221.28 222.71 219.53 219.86 0.3M
2022-12-19 225.98 226.00 221.23 222.06 0.2M
2022-12-16 228.35 229.00 224.45 225.72 0.2M
2022-12-15 230.63 230.74 228.33 229.80 0.2M
2022-12-14 235.84 237.84 232.53 234.87 0.1M
2022-12-13 244.45 245.25 233.89 236.12 0.1M
2022-12-12 234.41 235.70 232.92 235.68 0.1M
2022-12-09 234.55 236.82 234.51 234.63 0.1M
2022-12-08 234.72 237.20 233.53 236.35 0.1M
2022-12-07 233.20 236.04 232.89 233.72 0.1M
2022-12-06 238.41 238.77 233.00 234.96 0.1M
2022-12-05 243.23 243.23 238.30 238.94 0.1M
2022-12-02 242.89 246.69 242.89 245.97 0.1M
2022-12-01 247.23 248.21 244.54 246.49 0.1M
2022-11-30 238.74 246.48 237.07 246.48 0.1M
2022-11-29 239.56 240.10 237.73 238.40 0.1M
2022-11-28 239.61 241.89 238.63 239.18 0.1M
2022-11-25 240.78 241.58 240.15 241.17 0.0M
2022-11-23 238.70 241.24 238.52 240.92 0.1M
2022-11-22 236.19 238.12 234.51 238.01 0.1M
2022-11-21 236.69 237.34 233.82 234.79 0.1M
2022-11-18 240.94 240.99 235.66 238.00 0.1M
2022-11-17 236.69 238.15 235.60 237.60 0.1M
2022-11-16 240.21 242.20 239.14 240.34 0.1M
2022-11-15 246.38 247.92 241.94 244.33 0.1M
2022-11-14 242.81 244.59 240.62 240.76 0.1M
2022-11-11 239.09 246.24 239.00 244.83 0.1M
2022-11-10 232.60 239.20 232.30 238.83 0.1M
2022-11-09 227.07 228.48 221.92 222.06 0.1M
2022-11-08 229.66 231.80 225.92 229.04 0.1M
2022-11-07 231.39 231.52 226.79 229.18 0.1M
2022-11-04 232.80 235.12 225.89 230.09 0.1M
2022-11-03 227.18 230.14 226.14 227.78 0.1M
2022-11-02 238.18 239.19 229.11 229.15 0.1M
2022-11-01 244.58 245.53 238.01 238.33 0.1M
2022-10-31 240.72 242.08 238.91 240.68 0.1M
2022-10-28 235.48 242.37 233.88 242.08 0.1M
2022-10-27 243.52 244.58 240.96 241.54 0.1M
2022-10-26 242.00 247.50 241.75 242.67 0.1M
2022-10-25 238.45 245.53 238.45 244.77 0.1M
2022-10-24 236.80 239.43 232.56 238.49 0.1M
2022-10-21 230.14 237.53 229.25 237.36 0.1M
2022-10-20 232.28 236.61 230.17 230.93 0.1M
2022-10-19 236.04 237.40 232.46 234.77 0.1M
2022-10-18 242.02 242.67 236.17 238.36 0.1M
2022-10-17 230.57 235.47 230.57 234.97 0.1M
2022-10-14 236.97 237.95 225.61 225.81 0.2M
2022-10-13 225.27 235.63 222.82 234.46 0.1M
2022-10-12 231.79 233.58 230.20 232.18 0.1M
2022-10-11 231.88 236.12 229.40 231.53 0.2M
2022-10-10 234.71 234.99 230.52 232.87 0.1M
2022-10-07 239.34 239.34 233.19 234.51 0.1M
2022-10-06 243.48 245.93 241.73 242.56 0.1M
2022-10-05 241.53 245.73 239.18 244.24 0.1M
2022-10-04 242.02 247.45 242.02 245.44 0.1M
2022-10-03 235.26 238.49 232.31 236.28 0.2M
2022-09-30 237.22 241.34 234.11 235.07 0.1M
2022-09-29 244.03 244.03 236.91 239.24 0.1M
2022-09-28 241.61 249.01 241.00 247.77 0.1M
2022-09-27 243.88 246.25 238.90 241.25 0.1M
2022-09-26 240.19 245.64 239.90 240.26 0.1M
2022-09-23 243.09 243.50 237.88 241.06 0.1M
2022-09-22 251.72 252.10 245.38 246.48 0.1M
2022-09-21 259.33 260.72 252.77 252.77 0.1M
2022-09-20 260.73 261.42 256.65 258.52 0.1M
2022-09-19 257.49 263.43 257.49 263.32 0.1M
2022-09-16 257.88 260.04 256.78 259.80 0.1M
2022-09-15 262.93 267.82 261.32 262.46 0.0M
2022-09-14 261.83 264.65 260.11 263.94 0.1M
2022-09-13 266.62 267.18 260.18 260.84 0.1M
2022-09-12 272.57 276.01 272.57 275.08 0.1M
2022-09-09 266.87 271.47 266.87 271.28 0.1M
2022-09-08 260.61 265.79 259.90 265.69 0.1M
2022-09-07 255.57 263.56 255.57 263.19 0.1M
2022-09-06 257.86 257.86 252.06 255.43 0.1M
2022-09-02 261.54 262.16 255.02 256.15 0.1M
2022-09-01 255.14 258.71 252.24 258.46 0.1M
2022-08-31 261.00 261.61 256.93 257.38 0.1M
2022-08-30 264.81 265.16 257.37 259.67 0.1M
2022-08-29 261.57 264.84 261.01 262.67 0.1M
2022-08-26 274.96 275.36 264.09 264.17 0.1M
2022-08-25 272.67 274.81 271.03 274.72 0.1M
2022-08-24 269.46 273.60 268.94 271.21 0.1M
2022-08-23 269.47 272.27 269.13 270.02 0.1M
2022-08-22 272.82 272.82 268.69 269.14 0.1M
2022-08-19 280.95 280.95 276.19 277.14 0.1M
2022-08-18 283.42 284.12 281.96 283.83 0.1M
2022-08-17 284.25 286.60 281.95 283.86 0.1M
2022-08-16 284.46 290.54 283.63 287.67 0.1M
2022-08-15 281.23 284.71 281.23 284.05 0.1M
2022-08-12 278.37 282.34 276.09 282.30 0.1M
2022-08-11 279.84 281.35 275.60 276.25 0.1M
2022-08-10 276.88 278.01 274.74 277.23 0.1M
2022-08-09 272.57 272.57 267.91 269.22 0.1M
2022-08-08 274.97 279.72 273.14 274.11 0.1M
2022-08-05 272.81 276.27 271.26 272.45 0.0M
2022-08-04 275.82 277.45 274.48 276.38 0.0M
2022-08-03 271.06 276.13 270.57 275.12 0.1M
2022-08-02 268.81 272.71 267.55 268.41 0.1M
2022-08-01 268.29 273.74 267.52 270.28 0.1M
2022-07-29 265.29 269.59 263.39 268.71 0.1M
2022-07-28 255.52 259.03 252.26 258.90 0.1M
2022-07-27 248.56 255.45 247.98 254.52 0.1M
2022-07-26 247.68 248.42 244.91 245.16 0.1M
2022-07-25 256.06 256.41 252.07 253.53 0.1M
2022-07-22 258.82 261.03 254.29 255.91 0.1M
2022-07-21 253.65 257.94 251.74 257.89 0.1M
2022-07-20 248.61 253.14 248.35 252.75 0.1M
2022-07-19 243.93 248.60 242.47 248.25 0.1M
2022-07-18 242.71 246.00 239.63 240.40 0.1M
2022-07-15 238.23 240.71 237.09 239.62 0.1M
2022-07-14 233.46 235.75 230.91 235.34 0.1M
2022-07-13 229.90 237.99 229.00 236.19 0.1M
2022-07-12 236.06 238.94 233.00 234.36 0.1M
2022-07-11 240.56 240.70 235.15 235.67 0.1M
2022-07-08 240.06 243.87 239.32 242.04 0.1M
2022-07-07 237.23 242.80 237.13 242.38 0.1M
2022-07-06 236.89 239.01 233.65 236.19 0.1M
2022-07-05 228.37 237.50 227.06 237.35 0.3M
2022-07-01 227.26 231.87 227.26 231.64 0.1M
2022-06-30 228.32 230.28 222.98 227.46 0.2M
2022-06-29 231.79 232.65 229.07 231.29 0.1M
2022-06-28 241.62 244.44 231.82 231.83 0.2M
2022-06-27 244.91 245.57 240.34 241.00 0.1M
2022-06-24 236.07 243.88 235.55 243.70 0.1M
2022-06-23 232.19 235.26 229.66 234.75 0.1M
2022-06-22 228.52 235.64 228.52 231.25 0.2M
2022-06-21 230.14 234.27 230.00 231.44 0.1M
2022-06-17 222.81 227.58 222.58 225.87 0.2M
2022-06-16 228.02 228.06 220.28 222.74 0.7M
2022-06-15 229.87 237.41 229.87 234.58 0.1M
2022-06-14 229.80 231.00 226.11 228.22 0.2M
2022-06-13 231.63 233.57 226.99 228.59 0.3M
2022-06-10 245.19 246.75 239.68 240.18 0.1M
2022-06-09 255.01 257.44 250.50 250.54 0.1M
2022-06-08 256.16 259.31 254.92 255.53 0.1M
2022-06-07 252.88 257.88 251.77 257.31 0.1M
2022-06-06 259.42 261.16 256.46 257.70 0.1M
2022-06-03 256.98 258.80 254.40 255.14 0.1M
2022-06-02 254.39 262.11 254.19 261.95 0.1M
2022-06-01 258.17 259.25 252.44 254.09 0.1M
2022-05-31 255.89 258.63 251.69 256.27 0.1M
2022-05-27 250.01 255.59 250.01 255.53 0.1M
2022-05-26 239.32 249.47 239.32 247.65 0.1M
2022-05-25 227.62 238.11 227.48 236.38 0.1M
2022-05-24 231.35 231.51 226.28 228.94 0.1M
2022-05-23 235.37 236.24 230.16 235.60 0.1M
2022-05-20 240.44 240.62 227.70 234.41 0.2M
2022-05-19 235.64 242.00 234.92 238.14 0.2M
2022-05-18 247.44 248.06 236.07 237.94 0.2M
2022-05-17 252.47 254.49 247.91 254.12 0.2M
2022-05-16 252.00 252.00 247.11 247.66 0.1M
2022-05-13 248.20 253.98 247.44 252.82 0.2M
2022-05-12 236.99 248.04 235.54 243.06 0.2M
2022-05-11 248.29 251.27 239.93 240.40 0.2M
2022-05-10 255.69 256.55 245.58 249.56 1.5M
2022-05-09 256.25 259.55 249.01 250.40 0.2M
2022-05-06 264.34 266.24 257.08 261.77 0.2M
2022-05-05 277.34 277.36 262.86 265.48 0.1M
2022-05-04 273.31 281.52 268.50 281.35 0.2M
2022-05-03 273.86 275.21 271.50 273.56 0.1M
2022-05-02 269.69 274.71 266.18 274.71 0.8M
2022-04-29 278.37 280.25 269.61 270.16 0.2M
2022-04-28 282.51 287.38 275.82 284.71 0.1M
2022-04-27 280.21 284.05 277.00 278.40 0.5M
2022-04-26 290.01 290.01 278.48 278.52 0.1M
2022-04-25 287.20 292.45 285.47 292.28 0.1M
2022-04-22 295.78 296.52 289.00 289.31 0.1M
2022-04-21 307.73 309.20 295.77 296.70 0.1M
2022-04-20 305.18 305.95 300.40 300.66 0.1M
2022-04-19 295.38 305.00 295.38 304.45 0.1M
2022-04-18 294.36 297.17 292.67 295.53 0.1M
2022-04-14 298.67 300.39 295.02 295.02 0.0M
2022-04-13 292.01 299.91 291.52 299.43 0.1M
2022-04-12 295.69 298.64 290.87 292.06 0.1M
2022-04-11 291.76 296.75 291.13 291.31 0.1M
2022-04-08 296.80 299.40 294.58 295.80 0.1M
2022-04-07 296.19 299.60 292.00 298.03 0.1M
2022-04-06 300.63 300.63 294.47 297.02 0.1M
2022-04-05 310.94 312.02 304.00 304.97 0.1M
2022-04-04 306.01 312.25 304.11 312.09 0.1M
2022-04-01 306.31 307.33 303.96 305.57 0.1M
2022-03-31 310.96 310.96 305.04 305.24 0.1M
2022-03-30 314.68 315.40 309.93 311.22 0.1M
2022-03-29 314.40 317.67 312.78 316.69 0.7M
2022-03-28 306.00 310.61 305.31 310.56 0.1M
2022-03-25 304.24 305.22 301.36 303.48 0.1M
2022-03-24 302.87 304.48 299.89 304.19 0.1M
2022-03-23 304.69 307.52 302.31 302.38 0.1M
2022-03-22 301.76 307.99 301.76 307.03 0.1M
2022-03-21 303.02 304.79 298.10 300.40 0.1M
2022-03-18 295.99 303.83 295.90 303.45 0.1M
2022-03-17 290.69 297.44 290.13 297.32 0.1M
2022-03-16 285.61 292.36 283.82 292.36 0.1M
2022-03-15 275.59 283.13 274.97 282.28 0.1M
2022-03-14 278.57 280.12 271.90 273.48 0.1M
2022-03-11 285.50 285.90 277.81 277.87 0.1M
2022-03-10 280.28 283.98 278.93 283.22 0.1M
2022-03-09 279.69 282.47 278.85 280.80 0.1M
2022-03-08 271.35 280.81 269.31 272.62 0.2M
2022-03-07 286.97 287.08 271.41 271.48 0.8M
2022-03-04 289.26 289.89 283.21 286.05 0.1M
2022-03-03 299.91 299.91 289.93 291.26 0.1M
2022-03-02 293.55 299.11 293.20 298.20 0.1M
2022-03-01 295.89 296.48 289.75 291.68 0.1M
2022-02-28 291.96 297.53 291.77 296.40 0.1M
2022-02-25 289.48 295.00 285.99 294.88 0.1M
2022-02-24 272.20 289.39 270.01 288.84 0.3M
2022-02-23 293.44 293.99 281.52 282.00 0.1M
2022-02-22 296.03 298.33 287.71 290.83 0.2M
2022-02-18 303.19 303.90 297.49 299.89 0.1M
2022-02-17 309.19 309.66 301.77 302.12 0.1M
2022-02-16 307.89 311.33 306.71 310.52 0.1M
2022-02-15 307.34 310.17 307.34 309.97 0.1M
2022-02-14 301.18 307.00 301.07 303.15 0.1M
2022-02-11 310.01 311.14 300.43 302.05 0.1M
2022-02-10 310.50 316.56 308.59 310.43 0.1M
2022-02-09 314.43 316.79 314.43 315.63 0.1M
2022-02-08 305.59 311.91 303.78 311.29 0.1M
2022-02-07 306.99 310.83 305.14 305.99 0.1M
2022-02-04 304.54 309.50 300.88 306.38 0.1M
2022-02-03 300.61 304.77 297.49 298.09 0.1M
2022-02-02 312.05 312.05 305.31 307.84 0.2M
2022-02-01 308.03 310.20 303.80 309.84 0.1M
2022-01-31 297.03 307.50 297.03 307.44 0.1M
2022-01-28 290.76 296.51 285.92 296.21 0.2M
2022-01-27 298.95 300.00 289.40 289.95 0.2M
2022-01-26 304.42 306.46 292.76 296.09 0.9M
2022-01-25 298.55 302.99 294.44 298.49 0.1M
2022-01-24 291.74 303.69 285.84 303.61 0.3M
2022-01-21 305.23 307.20 297.97 298.23 1.0M
2022-01-20 314.74 318.68 306.00 306.70 0.1M
2022-01-19 319.89 320.57 312.89 313.06 0.7M
2022-01-18 320.80 321.51 317.75 318.10 0.2M
2022-01-14 324.68 326.13 320.38 324.98 0.1M
2022-01-13 335.07 335.80 326.69 327.16 0.1M
2022-01-12 334.31 335.31 330.40 333.17 0.1M
2022-01-11 327.78 332.06 325.96 332.06 0.1M
2022-01-10 326.63 328.21 319.16 328.04 0.2M
2022-01-07 336.83 337.30 329.85 330.60 0.2M
2022-01-06 336.33 338.46 331.11 336.14 0.1M
2022-01-05 346.20 346.57 336.65 336.80 0.1M
2022-01-04 349.10 350.80 345.04 346.70 0.1M
2022-01-03 345.87 348.41 344.31 348.23 0.1M