Vanguard Consumer Discretionary Index Fund ETF Shares (VCR) Historical Stock Data
384.60 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VCR is up 0.17% a day on average. There have been 19 days where Vanguard Consumer Discretionary Index Fund ETF Shares closed green and 11 days where VCR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-11 | 369.13 | 370.07 | ↑$0.94 (0.25%) | 368.26 | 371.91 | 110.20K |
| 2024-11-08 | 359.00 | 364.01 | ↑$5.01 (1.40%) | 359.00 | 365.08 | 43.95K |
| 2024-11-07 | 355.61 | 359.25 | ↑$3.64 (1.02%) | 355.35 | 360.55 | 43.72K |
| 2024-11-06 | 352.22 | 355.18 | ↑$2.96 (0.84%) | 350.02 | 355.26 | 51.15K |
| 2024-11-05 | 338.79 | 343.84 | ↑$5.05 (1.49%) | 338.79 | 343.96 | 51.02K |
| 2024-11-04 | 337.00 | 337.81 | ↑$0.81 (0.24%) | 337.00 | 340.56 | 53.46K |
| 2024-11-01 | 339.30 | 338.54 | ↓$0.76 (-0.22%) | 338.35 | 341.71 | 70.28K |
| 2024-10-31 | 338.10 | 333.09 | ↓$5.01 (-1.48%) | 333.09 | 338.42 | 24.94K |
| 2024-10-30 | 339.49 | 338.39 | ↓$1.10 (-0.32%) | 338.39 | 341.35 | 21.78K |
| 2024-10-29 | 337.90 | 338.84 | ↑$0.94 (0.28%) | 337.25 | 339.40 | 33.28K |
| 2024-10-28 | 341.71 | 340.65 | ↓$1.06 (-0.31%) | 340.47 | 343.31 | 32.48K |
| 2024-10-25 | 338.75 | 339.16 | ↑$0.41 (0.12%) | 338.10 | 341.99 | 41.23K |
| 2024-10-24 | 335.06 | 337.69 | ↑$2.63 (0.78%) | 334.22 | 338.50 | 51.12K |
Create an account or log in to view more rows.
$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!!!
$VCR watch for another rejection up here