VCR: Vanguard Consumer Discretionary ETF

As of Friday, December 5th, 2025

$ 395.02

+1.32 +0.34%

Open: 394.33
High: 397.32
Low: 394.33
Volume: 35,391
Previous Close on Thursday, December 4th, 2025

$ 393.70

-1.66 -0.42%

Open: 395.80
High: 395.96
Low: 391.84
Volume: 31,166

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 394.33 397.32 394.33 395.02 35,391 +1.32 +0.34
2025-12-04 395.80 395.96 391.84 393.70 31,166 -1.66 -0.42
2025-12-03 391.04 396.10 390.61 395.36 28,632 +4.48 +1.15
2025-12-02 391.96 392.34 389.08 390.88 25,757 -0.09 -0.02
2025-12-01 388.83 393.55 388.82 390.97 29,731 +0.26 +0.07
2025-11-28 389.38 391.43 389.38 390.71 16,663 +2.61 +0.67
2025-11-26 386.39 389.21 385.64 388.10 29,883 +2.84 +0.74
2025-11-25 376.38 385.84 376.38 385.26 36,435 +8.91 +2.37
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 397.32
On 2025-12-05		 388.82
On 2025-12-01		 4.31 1.10 393.55
On 2025-12-01		 389.08
On 2025-12-02		 -1.14 393.19
10D 397.32
On 2025-12-05		 364.67
On 2025-11-21		 32.06 8.83 393.55
On 2025-12-01		 389.08
On 2025-12-02		 -1.14 387.77
20D 397.32
On 2025-12-05		 362.71
On 2025-11-20		 7.29 1.88 396.07
On 2025-11-12		 362.71
On 2025-11-20		 -8.42 384.32
WTD 397.32
On 2025-12-05		 388.82
On 2025-12-01		 4.31 1.10 393.55
On 2025-12-01		 389.08
On 2025-12-02		 -1.14 393.19
MTD 397.32
On 2025-12-05		 388.82
On 2025-12-01		 4.31 1.10 393.55
On 2025-12-01		 389.08
On 2025-12-02		 -1.14 393.19
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
VCR

Vanguard Consumer Discretionary ETF

395.02 +1.32 +0.34 35,391