Vanguard Consumer Discretionary Index Fund ETF Shares (VCR) Historical Stock Data
303.29 ↑3.04 (1.01%)
As of May 24, 2024, 3:17pm EST.
Historical Data
In the past 30 trading days, VCR is down -0.20% a day on average. There have been 13 days where Vanguard Consumer Discretionary Index Fund ETF Shares closed green and 17 days where VCR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 302.25 | 303.29 | ↑$1.04 (0.34%) | 302.25 | 304.22 | 23K |
| 2024-05-23 | 305.87 | 300.25 | ↓$5.62 (-1.84%) | 299.72 | 305.87 | 67.55K |
| 2024-05-22 | 307.80 | 304.98 | ↓$2.82 (-0.92%) | 303.96 | 307.80 | 24.12K |
| 2024-05-21 | 306.98 | 308.45 | ↑$1.47 (0.48%) | 305.87 | 308.48 | 28.82K |
| 2024-05-20 | 308.87 | 307.50 | ↓$1.37 (-0.44%) | 306.96 | 309.53 | 44.88K |
| 2024-05-17 | 308.51 | 309.35 | ↑$0.84 (0.27%) | 308.11 | 309.35 | 34.17K |
| 2024-05-16 | 310.69 | 308.53 | ↓$2.16 (-0.70%) | 308.53 | 311.08 | 70.99K |
| 2024-05-15 | 311.94 | 311.33 | ↓$0.61 (-0.20%) | 309.32 | 311.94 | 69.42K |
| 2024-05-14 | 309.27 | 310.89 | ↑$1.62 (0.52%) | 309.26 | 311.21 | 31.82K |
| 2024-05-13 | 310.08 | 308.89 | ↓$1.19 (-0.38%) | 308.14 | 311.46 | 33.04K |
| 2024-05-10 | 310.42 | 308.75 | ↓$1.67 (-0.54%) | 308.10 | 310.90 | 24.58K |
| 2024-05-09 | 307.63 | 310.11 | ↑$2.48 (0.81%) | 307.14 | 310.51 | 28.56K |
| 2024-05-08 | 305.91 | 307.71 | ↑$1.80 (0.59%) | 305.36 | 307.71 | 24.11K |
| 2024-05-07 | 310.26 | 308.60 | ↓$1.66 (-0.54%) | 308.54 | 310.81 | 26.74K |
| 2024-05-06 | 308.53 | 310.32 | ↑$1.79 (0.58%) | 308.39 | 310.33 | 42.02K |
| 2024-05-03 | 308.00 | 306.75 | ↓$1.25 (-0.41%) | 306.58 | 309.80 | 44.45K |
| 2024-05-02 | 302.59 | 304.34 | ↑$1.75 (0.58%) | 299.81 | 304.61 | 32.89K |
| 2024-05-01 | 301.59 | 299.73 | ↓$1.86 (-0.62%) | 298.28 | 305.36 | 59.12K |
| 2024-04-30 | 305.28 | 300.90 | ↓$4.38 (-1.43%) | 300.82 | 306.18 | 43.39K |
| 2024-04-29 | 307.63 | 308.09 | ↑$0.46 (0.15%) | 305.89 | 308.39 | 46.75K |
| 2024-04-26 | 300.24 | 302.43 | ↑$2.19 (0.73%) | 299.89 | 304.18 | 28.02K |
| 2024-04-25 | 294.68 | 298.86 | ↑$4.18 (1.42%) | 293.75 | 299.34 | 25.10K |
| 2024-04-24 | 301.46 | 299.40 | ↓$2.06 (-0.68%) | 298.21 | 301.68 | 39.24K |
| 2024-04-23 | 295.49 | 298.30 | ↑$2.81 (0.95%) | 294.57 | 299.01 | 27.13K |
| 2024-04-22 | 293.15 | 293.92 | ↑$0.77 (0.26%) | 291.31 | 295.38 | 72.03K |
| 2024-04-19 | 294.28 | 292.03 | ↓$2.25 (-0.76%) | 290.81 | 295.28 | 254.92K |
| 2024-04-18 | 296.71 | 294.49 | ↓$2.22 (-0.75%) | 294.24 | 298.46 | 36.40K |
| 2024-04-17 | 299.65 | 295.93 | ↓$3.72 (-1.24%) | 295.82 | 299.65 | 77.22K |
| 2024-04-16 | 298.20 | 298.18 | ↓$0.02 (-0.01%) | 296.69 | 299.77 | 40.90K |
| 2024-04-15 | 306.77 | 299.54 | ↓$7.23 (-2.36%) | 299.29 | 306.77 | 129.86K |
Create an account or log in to view more rows.
$VCR why spike ?
$VCR the end is near
$VCR Don't hold!!! Buy it
$VCR hold and buy… go green go!!!
$VCR watch for another rejection up here
$VCR Just buy and hold
$VCR hang tight
ignore fud and buy dips if you can
everyone be okay????
$VCR what happen
$VCR bought more
$VCR bear trap