Vanguard Consumer Discretionary Index Fund ETF Shares (VCR) Historical Stock Data
302.43 ↑3.57 (1.19%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VCR is down -0.13% 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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 |
| 2024-04-12 | 307.46 | 304.80 | ↓$2.66 (-0.87%) | 303.85 | 307.77 | 39.36K |
| 2024-04-11 | 308.68 | 309.59 | ↑$0.91 (0.29%) | 306.37 | 310.84 | 38.72K |
| 2024-04-10 | 307.81 | 307.57 | ↓$0.24 (-0.08%) | 306.62 | 308.91 | 74.91K |
| 2024-04-09 | 312.94 | 312.93 | ↓$0.01 (0.00%) | 310.30 | 312.94 | 35.98K |
| 2024-04-08 | 311.56 | 311.70 | ↑$0.14 (0.04%) | 310.95 | 312.53 | 24.20K |
| 2024-04-05 | 308.06 | 309.28 | ↑$1.22 (0.40%) | 308.06 | 310.91 | 63.83K |
| 2024-04-04 | 313.63 | 307.02 | ↓$6.61 (-2.11%) | 307.02 | 314.21 | 27.49K |
| 2024-04-03 | 309.42 | 310.97 | ↑$1.55 (0.50%) | 309.42 | 312.24 | 45.08K |
| 2024-04-02 | 311.42 | 310.68 | ↓$0.74 (-0.24%) | 309.76 | 311.42 | 40.43K |
| 2024-04-01 | 318.31 | 315.72 | ↓$2.59 (-0.81%) | 315.22 | 318.49 | 32.98K |
| 2024-03-28 | 317.87 | 317.73 | ↓$0.14 (-0.04%) | 317.73 | 319.27 | 26.56K |
| 2024-03-27 | 316.73 | 318.12 | ↑$1.39 (0.44%) | 315.50 | 318.12 | 30.27K |
| 2024-03-26 | 316.00 | 314.19 | ↓$1.81 (-0.57%) | 314.19 | 316.79 | 45.01K |
| 2024-03-25 | 314.09 | 314.17 | ↑$0.08 (0.03%) | 314.01 | 315.43 | 25.60K |
| 2024-03-22 | 315.06 | 315.05 | ↓$0.01 (0.00%) | 314.19 | 315.67 | 28.68K |
| 2024-03-21 | 317.73 | 317.97 | ↑$0.24 (0.08%) | 317.73 | 319.44 | 34.82K |
| 2024-03-20 | 311.40 | 315.98 | ↑$4.58 (1.47%) | 311.40 | 316.05 | 33.01K |
| 2024-03-19 | 308.22 | 310.92 | ↑$2.70 (0.88%) | 308.22 | 311.24 | 30.34K |
| 2024-03-18 | 309.52 | 308.22 | ↓$1.30 (-0.42%) | 307.47 | 309.84 | 29.37K |
| 2024-03-15 | 307.85 | 306.65 | ↓$1.20 (-0.39%) | 306.04 | 309.33 | 60.32K |
Create an account or log in to view more rows.
$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
$VCR Like if the Hedgies are fucked
$VCR omg this is bullshit