Vanguard Consumer Discretionary Index Fund ETF Shares (VCR) Historical Stock Data
392.32 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VCR is down -0.03% a day on average. There have been 17 days where Vanguard Consumer Discretionary Index Fund ETF Shares closed green and 13 days where VCR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 385.46 | 392.32 | ↑$6.86 (1.78%) | 385.46 | 392.32 | 27.72K |
| 2024-12-23 | 383.63 | 383.70 | ↑$0.07 (0.02%) | 380.58 | 384.37 | 52.56K |
| 2024-12-20 | 377.69 | 383.28 | ↑$5.59 (1.48%) | 377.23 | 388.13 | 103.45K |
| 2024-12-19 | 387.40 | 380.69 | ↓$6.71 (-1.73%) | 379.90 | 388.00 | 66.51K |
| 2024-12-18 | 398.40 | 381.38 | ↓$17.02 (-4.27%) | 380.95 | 401.47 | 158.70K |
| 2024-12-17 | 401.56 | 401.37 | ↓$0.19 (-0.05%) | 398.81 | 402.21 | 57.62K |
| 2024-12-16 | 397.01 | 400.97 | ↑$3.96 (1.00%) | 396.71 | 400.97 | 79.84K |
| 2024-12-13 | 394.46 | 394.97 | ↑$0.51 (0.13%) | 392.40 | 395.02 | 35.60K |
| 2024-12-12 | 397.21 | 393.75 | ↓$3.46 (-0.87%) | 393.75 | 397.67 | 37.83K |
| 2024-12-11 | 394.25 | 397.29 | ↑$3.04 (0.77%) | 394.25 | 397.51 | 52.48K |
| 2024-12-10 | 390.95 | 390.81 | ↓$0.14 (-0.04%) | 390.06 | 394.38 | 33.53K |
| 2024-12-09 | 394.25 | 390.32 | ↓$3.93 (-1.00%) | 389.84 | 396.49 | 40.99K |
| 2024-12-06 | 387.93 | 391.81 | ↑$3.88 (1.00%) | 387.86 | 391.94 | 55.94K |
| 2024-12-05 | 383.20 | 384.60 | ↑$1.40 (0.37%) | 383.20 | 386.45 | 38.84K |
| 2024-12-04 | 379.88 | 382.61 | ↑$2.73 (0.72%) | 379.88 | 383.00 | 37.05K |
| 2024-12-03 | 378.38 | 378.85 | ↑$0.47 (0.12%) | 376.87 | 379.16 | 40.33K |
| 2024-12-02 | 378.47 | 379.66 | ↑$1.19 (0.31%) | 378.06 | 380.15 | 82.16K |
| 2024-11-29 | 373.39 | 376.17 | ↑$2.78 (0.74%) | 373.39 | 376.17 | 14.11K |
| 2024-11-27 | 375.21 | 372.51 | ↓$2.70 (-0.72%) | 371.86 | 375.78 | 46.29K |
| 2024-11-26 | 373.52 | 374.35 | ↑$0.83 (0.22%) | 373.20 | 375.08 | 33.35K |
| 2024-11-25 | 373.20 | 373.83 | ↑$0.63 (0.17%) | 373.20 | 377.05 | 50.58K |
| 2024-11-22 | 364.12 | 368.50 | ↑$4.38 (1.20%) | 364.12 | 369.36 | 43.12K |
| 2024-11-21 | 362.97 | 362.68 | ↓$0.29 (-0.08%) | 360.80 | 363.78 | 24.16K |
| 2024-11-20 | 362.40 | 361.93 | ↓$0.47 (-0.13%) | 358.76 | 362.40 | 31.14K |
| 2024-11-19 | 358.61 | 363.08 | ↑$4.47 (1.25%) | 357.84 | 363.63 | 45.20K |
| 2024-11-18 | 363.23 | 362.33 | ↓$0.90 (-0.25%) | 360.92 | 365.31 | 42.65K |
| 2024-11-15 | 361.05 | 359.30 | ↓$1.75 (-0.48%) | 358.15 | 361.38 | 36.90K |
| 2024-11-14 | 367.95 | 362.94 | ↓$5.01 (-1.36%) | 362.92 | 369.42 | 49.79K |
| 2024-11-13 | 368.09 | 368.44 | ↑$0.35 (0.10%) | 366.59 | 370.66 | 107.19K |
| 2024-11-12 | 369.76 | 365.48 | ↓$4.28 (-1.16%) | 364.34 | 369.76 | 40.52K |
Create an account or log in to view more rows.
$VCR bull flag
breakout!
$VCR why is there no volume? Is that suspicious?
$VCR wtf?
$VCR they don’t want us to shine… But we gon shine…
$VCR what calls are you guys jacked to the tits on?
$VCR -
Buy
buy
buy!
$VCR why spike ?
$VCR the end is near
$VCR Don't hold!!! Buy it
$VCR hold and buy… go green go!!!