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
2023-12-29 306.77 307.22 303.76 304.55 0.1M
2023-12-28 308.13 308.60 306.54 306.66 0.0M
2023-12-27 307.49 308.84 307.45 307.99 0.1M
2023-12-26 306.09 307.60 306.00 307.06 0.0M
2023-12-22 306.58 307.71 304.49 305.42 0.1M
2023-12-21 305.67 307.52 304.33 307.44 0.2M
2023-12-20 307.08 309.70 302.43 302.43 0.0M
2023-12-19 306.58 308.55 306.58 308.23 0.1M
2023-12-18 304.73 306.60 304.16 305.76 0.1M
2023-12-15 303.35 304.54 302.78 303.79 0.0M
2023-12-14 301.64 304.54 301.64 303.85 0.1M
2023-12-13 294.25 299.15 291.77 298.98 0.0M
2023-12-12 293.61 294.54 292.30 294.24 0.1M
2023-12-11 292.22 294.14 292.22 293.67 0.0M
2023-12-08 289.90 293.28 289.90 292.74 0.0M
2023-12-07 290.20 291.67 288.97 291.51 0.1M
2023-12-06 290.51 292.02 288.90 289.08 0.0M
2023-12-05 286.95 290.94 286.95 288.60 0.0M
2023-12-04 287.70 290.14 287.49 289.14 0.1M
2023-12-01 283.33 289.67 283.33 289.67 0.1M
2023-11-30 285.14 285.14 282.89 284.56 0.0M
2023-11-29 287.70 289.17 284.98 285.05 0.2M
2023-11-28 283.63 285.76 282.75 285.34 0.4M
2023-11-27 283.64 285.35 282.64 284.02 0.1M
2023-11-24 282.52 283.86 282.52 283.64 0.0M
2023-11-22 282.80 284.55 282.49 283.45 0.1M
2023-11-21 280.85 281.91 279.88 281.65 0.1M
2023-11-20 280.88 283.24 280.64 282.73 0.1M
2023-11-17 279.70 281.72 278.92 281.24 0.0M
2023-11-16 279.40 280.74 277.70 278.95 0.0M
2023-11-15 282.28 283.90 280.80 281.68 0.2M
2023-11-14 278.09 281.77 277.93 280.88 0.1M
2023-11-13 269.08 272.00 267.89 271.06 0.1M
2023-11-10 266.43 270.52 265.42 270.31 0.1M
2023-11-09 270.89 270.89 265.40 266.24 0.0M
2023-11-08 272.70 272.70 269.86 271.38 0.1M
2023-11-07 270.00 272.63 269.55 272.41 0.0M
2023-11-06 270.61 271.00 268.00 269.50 0.0M
2023-11-03 267.80 271.00 267.80 269.83 0.1M
2023-11-02 262.86 265.54 262.70 265.54 0.1M
2023-11-01 256.53 258.83 255.06 258.57 0.1M
2023-10-31 253.46 256.17 252.88 255.37 0.1M
2023-10-30 253.05 254.49 251.36 253.43 0.1M
2023-10-27 252.16 254.57 249.98 250.70 0.9M
2023-10-26 251.09 252.50 247.52 247.89 0.4M
2023-10-25 254.98 254.98 251.21 251.46 0.1M
2023-10-24 256.32 258.63 255.36 257.19 0.1M
2023-10-23 252.90 257.51 250.70 254.49 0.1M
2023-10-20 257.36 257.76 254.17 254.48 0.1M
2023-10-19 262.41 263.40 257.12 257.97 0.0M
2023-10-18 268.01 268.15 263.67 264.03 0.0M
2023-10-17 266.98 271.73 266.98 270.25 0.0M
2023-10-16 265.85 270.02 265.85 269.40 0.0M
2023-10-13 268.83 268.86 263.90 264.55 0.0M
2023-10-12 271.80 271.80 266.63 268.04 0.0M
2023-10-11 271.58 273.00 269.44 271.67 0.0M
2023-10-10 267.99 273.04 267.90 270.81 0.1M
2023-10-09 263.68 267.79 262.50 267.31 0.1M
2023-10-06 262.29 267.82 260.84 266.83 0.1M
2023-10-05 266.20 266.20 263.13 264.70 0.1M
2023-10-04 263.49 267.49 263.49 266.63 0.1M
2023-10-03 267.61 267.61 261.49 262.60 0.1M
2023-10-02 267.79 271.23 267.79 269.37 0.1M
2023-09-29 271.51 272.29 268.13 269.37 0.0M
2023-09-28 264.05 268.90 263.77 267.93 0.1M
2023-09-27 267.00 268.02 263.28 265.85 0.1M
2023-09-26 269.34 270.45 266.04 266.34 0.1M
2023-09-25 268.87 272.08 268.01 271.54 0.0M
2023-09-22 273.69 274.31 269.79 269.99 0.1M
2023-09-21 275.88 276.05 272.23 272.29 0.0M
2023-09-20 283.40 284.63 279.60 279.60 0.0M
2023-09-19 282.86 283.00 279.92 282.31 0.1M
2023-09-18 286.49 286.49 283.67 283.94 0.0M
2023-09-15 290.76 290.76 286.40 287.09 0.1M
2023-09-14 290.17 292.65 288.73 292.01 0.1M
2023-09-13 287.95 289.72 287.95 289.13 0.0M
2023-09-12 288.51 290.56 287.37 287.49 0.0M
2023-09-11 286.35 290.20 286.35 289.94 0.1M
2023-09-08 283.37 285.22 282.78 283.55 0.0M
2023-09-07 280.07 283.96 279.69 283.54 0.0M
2023-09-06 284.03 284.64 281.10 282.61 0.2M
2023-09-05 285.65 286.20 283.59 285.30 0.0M
2023-09-01 288.62 288.63 284.79 286.24 0.1M
2023-08-31 285.82 287.99 285.82 286.92 0.0M
2023-08-30 283.98 286.38 283.24 285.66 0.1M
2023-08-29 277.59 284.44 277.59 284.25 0.0M
2023-08-28 277.91 278.64 276.22 277.63 0.0M
2023-08-25 275.07 277.08 272.40 276.35 0.0M
2023-08-24 279.67 279.67 273.77 273.79 0.0M
2023-08-23 276.13 280.01 276.13 279.23 0.1M
2023-08-22 278.97 278.97 276.22 277.09 0.0M
2023-08-21 275.92 277.82 274.45 277.09 0.2M
2023-08-18 271.97 275.45 271.53 274.75 0.1M
2023-08-17 280.63 280.63 274.95 274.96 0.1M
2023-08-16 282.14 283.71 279.57 279.57 0.1M
2023-08-15 286.03 287.15 282.97 283.28 0.0M
2023-08-14 284.53 287.20 284.00 287.20 0.0M
2023-08-11 285.60 287.23 284.75 286.09 0.0M
2023-08-10 288.92 291.62 286.11 287.47 0.1M
2023-08-09 290.56 290.56 286.29 286.68 0.1M
2023-08-08 289.30 290.22 287.31 290.07 0.1M
2023-08-07 290.55 292.32 288.40 292.22 0.0M
2023-08-04 292.99 294.37 289.23 289.57 0.1M
2023-08-03 282.93 286.17 282.47 285.60 0.1M
2023-08-02 286.30 287.04 283.67 284.57 0.3M
2023-08-01 291.44 291.47 289.44 289.81 0.1M
2023-07-31 291.94 292.90 291.17 292.82 0.0M
2023-07-28 288.61 291.51 288.61 291.04 0.0M
2023-07-27 291.34 292.18 285.10 285.56 0.0M
2023-07-26 286.38 289.62 286.38 288.49 0.1M
2023-07-25 288.93 289.14 287.92 288.22 0.1M
2023-07-24 286.86 289.20 285.74 288.72 0.1M
2023-07-21 289.90 289.90 286.15 287.40 0.1M
2023-07-20 293.65 293.77 287.10 287.50 0.1M
2023-07-19 295.95 297.45 295.75 296.58 0.1M
2023-07-18 292.77 295.38 292.16 294.72 0.1M
2023-07-17 292.47 294.06 292.32 293.38 0.6M
2023-07-14 292.03 293.26 291.00 292.41 0.5M
2023-07-13 291.85 292.67 290.34 292.07 0.0M
2023-07-12 290.14 290.77 288.63 289.53 0.1M
2023-07-11 284.26 286.96 284.26 286.56 0.1M
2023-07-10 282.39 283.55 281.37 283.55 0.1M
2023-07-07 281.67 285.08 281.67 282.48 0.1M
2023-07-06 282.57 282.65 279.74 281.42 0.1M
2023-07-05 285.70 286.51 284.64 286.24 0.1M
2023-07-03 285.75 287.56 285.75 286.57 0.1M
2023-06-30 282.00 283.90 281.76 283.20 0.0M
2023-06-29 279.48 279.87 278.18 279.68 0.0M
2023-06-28 278.14 281.68 278.13 279.55 0.1M
2023-06-27 274.59 279.21 274.35 278.78 0.1M
2023-06-26 274.60 278.20 272.94 272.94 0.0M
2023-06-23 276.34 278.05 275.16 275.99 0.0M
2023-06-22 274.88 279.18 274.23 279.15 0.1M
2023-06-21 278.39 279.09 275.40 275.89 0.0M
2023-06-20 276.52 278.93 275.98 278.65 0.1M
2023-06-16 279.71 279.71 277.15 277.30 0.1M
2023-06-15 273.77 278.75 273.77 277.89 0.0M
2023-06-14 277.09 277.57 273.04 275.99 0.1M
2023-06-13 276.12 276.88 274.22 276.76 0.1M
2023-06-12 270.76 274.20 269.98 273.92 0.2M
2023-06-09 270.93 272.63 269.08 269.09 0.0M
2023-06-08 265.65 268.58 265.65 268.41 0.0M
2023-06-07 268.48 269.61 264.94 265.19 0.1M
2023-06-06 262.63 266.92 262.63 266.76 0.1M
2023-06-05 262.71 263.81 261.78 263.18 0.0M
2023-06-02 259.80 263.67 259.80 263.01 0.1M
2023-06-01 253.19 257.45 251.63 256.12 0.1M
2023-05-31 254.43 254.43 250.37 253.25 0.0M
2023-05-30 257.08 258.09 254.62 255.99 0.1M
2023-05-26 250.19 256.43 250.18 254.62 0.0M
2023-05-25 251.48 251.48 248.74 249.54 0.1M
2023-05-24 251.16 252.19 249.66 251.29 0.0M
2023-05-23 252.91 255.38 251.69 251.89 0.0M
2023-05-22 255.33 255.81 253.75 254.56 0.1M
2023-05-19 257.71 257.71 254.22 255.15 0.0M
2023-05-18 255.00 258.22 255.00 258.18 0.1M
2023-05-17 250.96 254.75 250.96 254.44 0.1M
2023-05-16 249.24 251.51 248.84 249.43 0.0M
2023-05-15 250.29 251.04 248.66 250.79 0.1M
2023-05-12 252.91 253.09 248.58 250.21 0.0M
2023-05-11 251.27 252.40 250.73 252.30 0.0M
2023-05-10 252.12 253.23 249.12 251.12 0.0M
2023-05-09 249.00 250.54 248.89 250.35 0.0M
2023-05-08 249.93 250.52 248.88 250.34 0.1M
2023-05-05 246.70 249.82 246.70 249.49 0.0M
2023-05-04 246.81 247.48 244.07 244.44 0.0M
2023-05-03 247.66 250.34 246.60 246.66 0.2M
2023-05-02 247.78 248.51 245.12 248.31 0.0M
2023-05-01 250.01 250.30 248.16 248.50 0.0M
2023-04-28 248.85 251.00 246.95 250.65 0.0M
2023-04-27 245.99 250.25 245.99 250.12 0.0M
2023-04-26 246.38 246.78 243.64 243.97 0.1M
2023-04-25 248.65 248.65 244.84 244.87 0.1M
2023-04-24 250.39 252.00 248.40 250.21 0.0M
2023-04-21 249.42 251.18 247.61 250.20 0.0M
2023-04-20 247.24 249.89 246.55 247.87 0.1M
2023-04-19 248.91 252.01 248.48 251.02 0.0M
2023-04-18 251.37 252.00 250.09 250.86 0.0M
2023-04-17 249.25 250.35 248.08 250.30 0.1M
2023-04-14 247.85 250.28 246.82 248.74 0.0M
2023-04-13 245.03 248.67 245.00 248.38 0.1M
2023-04-12 249.54 249.54 243.36 243.50 0.0M
2023-04-11 246.86 248.78 246.31 247.46 0.1M
2023-04-10 242.82 246.85 241.79 246.85 0.1M
2023-04-06 244.02 245.46 241.93 245.08 0.1M
2023-04-05 249.35 249.35 244.70 245.40 0.1M
2023-04-04 251.71 252.03 248.64 250.36 0.0M
2023-04-03 250.80 251.71 249.34 250.89 0.1M
2023-03-31 247.45 252.77 247.45 252.55 0.1M
2023-03-30 246.34 247.42 245.58 246.41 0.1M
2023-03-29 242.72 244.36 241.99 244.36 0.1M
2023-03-28 239.97 240.60 238.38 240.08 0.0M
2023-03-27 241.18 242.28 238.87 239.96 0.1M
2023-03-24 238.29 239.67 236.08 239.28 0.1M
2023-03-23 243.52 245.41 238.23 240.40 0.1M
2023-03-22 246.37 248.07 240.81 240.81 0.0M
2023-03-21 242.85 246.62 242.85 246.34 0.1M
2023-03-20 238.70 241.44 237.63 240.21 0.0M
2023-03-17 241.58 242.10 237.25 239.04 0.1M
2023-03-16 236.48 243.00 236.20 242.32 0.1M
2023-03-15 234.80 237.86 233.73 237.86 0.1M
2023-03-14 238.30 239.39 235.74 238.29 0.1M
2023-03-13 231.88 237.34 230.16 234.77 0.1M
2023-03-10 238.23 240.34 234.30 235.11 0.1M
2023-03-09 243.18 245.52 237.76 237.90 0.0M
2023-03-08 243.78 243.89 241.68 243.89 0.0M
2023-03-07 247.11 248.03 244.08 244.13 0.0M
2023-03-06 249.49 250.59 247.07 247.07 0.1M
2023-03-03 246.16 249.20 245.56 249.02 0.1M
2023-03-02 240.86 244.45 240.36 244.17 0.1M
2023-03-01 246.91 246.91 243.22 244.58 0.0M
2023-02-28 247.27 249.00 246.77 247.38 0.1M
2023-02-27 247.33 249.12 246.61 247.27 0.1M
2023-02-24 244.31 244.98 243.01 244.84 0.1M
2023-02-23 249.62 249.62 244.63 248.38 0.1M
2023-02-22 246.73 250.11 246.73 248.77 0.1M
2023-02-21 251.22 252.51 247.14 247.14 0.1M
2023-02-17 254.44 255.73 251.95 255.60 0.0M
2023-02-16 257.24 260.70 255.80 255.80 0.1M
2023-02-15 256.37 260.98 256.37 260.98 0.1M
2023-02-14 253.08 258.08 251.99 257.45 0.1M
2023-02-13 250.83 254.62 249.39 254.60 0.0M
2023-02-10 251.36 252.26 248.96 250.58 0.1M
2023-02-09 257.96 259.00 252.61 253.78 0.0M
2023-02-08 255.94 256.41 253.26 254.67 0.1M
2023-02-07 255.91 258.04 251.44 257.54 0.1M
2023-02-06 256.56 258.48 255.19 256.89 0.1M
2023-02-03 257.97 263.69 256.97 257.85 0.3M
2023-02-02 262.85 268.30 262.00 265.16 0.2M
2023-02-01 252.11 259.72 250.00 257.92 0.1M
2023-01-31 247.96 252.94 247.53 252.92 0.1M
2023-01-30 249.35 251.01 247.05 247.59 0.2M
2023-01-27 246.13 253.06 246.01 251.55 0.2M
2023-01-26 245.22 246.59 243.13 246.05 0.2M
2023-01-25 236.70 241.83 234.93 241.48 0.1M
2023-01-24 239.67 241.12 238.34 240.14 0.1M
2023-01-23 237.52 241.62 236.72 240.90 0.1M
2023-01-20 231.71 236.95 230.91 236.84 0.1M
2023-01-19 233.19 234.00 230.08 231.22 0.1M
2023-01-18 240.15 241.72 235.13 235.13 0.1M
2023-01-17 238.54 239.92 237.58 238.33 0.2M
2023-01-13 232.33 238.32 232.33 238.19 0.1M
2023-01-12 236.18 236.51 232.16 235.88 0.1M
2023-01-11 230.36 234.95 230.36 234.80 0.1M
2023-01-10 225.69 228.81 224.76 228.81 0.1M
2023-01-09 226.51 229.21 225.68 225.76 0.1M
2023-01-06 219.09 225.23 218.00 224.51 0.1M
2023-01-05 219.60 220.71 217.76 219.53 0.1M
2023-01-04 219.52 222.40 217.79 221.33 0.1M
2023-01-03 220.50 221.00 215.49 217.79 0.1M