Vanguard Consumer Discretionary Index Fund ETF (VCR)
394.13
-2.01
(-0.51%)
USD |
NYSEARCA |
Aug 26, 14:22
VCR Price : 394.13 for Aug. 26, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 25, 2026 | 397.87 | 397.87 | 395.62 | 396.14 | 45516.00 |
| Aug 24, 2026 | 397.93 | 399.50 | 397.13 | 397.58 | 46532.00 |
| Aug 21, 2026 | 395.08 | 398.50 | 393.43 | 397.13 | 64306.00 |
| Aug 20, 2026 | 394.31 | 394.91 | 391.58 | 392.45 | 52323.00 |
| Aug 19, 2026 | 392.88 | 400.17 | 392.88 | 399.22 | 37570.00 |
| Aug 18, 2026 | 392.52 | 395.21 | 390.83 | 391.22 | 27956.00 |
| Aug 17, 2026 | 397.56 | 397.56 | 392.40 | 393.28 | 39336.00 |
| Aug 14, 2026 | 398.84 | 401.16 | 397.69 | 398.35 | 28392.00 |
| Aug 13, 2026 | 397.58 | 400.42 | 396.85 | 398.72 | 42357.00 |
| Aug 12, 2026 | 401.77 | 401.77 | 395.60 | 396.58 | 43872.00 |
| Aug 11, 2026 | 402.33 | 403.41 | 400.50 | 400.90 | 27405.00 |
| Aug 10, 2026 | 401.74 | 402.87 | 400.09 | 401.90 | 31787.00 |
| Aug 07, 2026 | 399.28 | 404.85 | 399.14 | 403.04 | 25087.00 |
| Aug 06, 2026 | 399.68 | 399.97 | 396.48 | 397.38 | 41239.00 |
| Aug 05, 2026 | 403.69 | 404.29 | 399.54 | 401.08 | 71325.00 |
| Aug 04, 2026 | 397.69 | 401.84 | 397.56 | 401.13 | 74769.00 |
| Aug 03, 2026 | 396.35 | 402.01 | 396.35 | 399.66 | 67478.00 |
| Jul 31, 2026 | 390.85 | 392.57 | 388.24 | 391.30 | 82575.00 |
| Jul 30, 2026 | 381.71 | 382.22 | 378.23 | 380.98 | 76040.00 |
| Jul 29, 2026 | 381.09 | 386.26 | 379.29 | 379.82 | 39008.00 |
| Jul 28, 2026 | 379.29 | 382.84 | 379.00 | 382.68 | 37237.00 |
| Jul 27, 2026 | 376.31 | 378.78 | 375.57 | 377.09 | 42876.00 |
| Jul 24, 2026 | 370.99 | 374.29 | 369.76 | 372.01 | 66131.00 |
| Jul 23, 2026 | 375.50 | 375.75 | 368.53 | 370.03 | 125043.0 |
| Jul 22, 2026 | 389.03 | 390.39 | 385.96 | 386.53 | 45627.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median