VCR: Vanguard Consumer Discretionary ETF

As of Friday, August 22nd, 2025

$ 388.08

+12.16 +3.23%

Open: 377.27
High: 388.23
Low: 377.27
Volume: 49,581
Previous Close on Thursday, August 21st, 2025

$ 375.92

-1.87 -0.49%

Open: 375.74
High: 376.77
Low: 373.75
Volume: 27,561

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 377.27 388.23 377.27 388.08 49,581 +12.16 +3.23
2025-08-21 375.74 376.77 373.75 375.92 27,561 -1.87 -0.49
2025-08-20 381.85 381.85 375.46 377.79 33,828 -4.08 -1.07
2025-08-19 383.18 385.63 381.14 381.87 30,819 -0.79 -0.21
2025-08-18 380.78 383.26 380.78 382.66 46,472 +1.37 +0.36
2025-08-15 383.69 384.17 380.44 381.29 30,979 -0.71 -0.19
2025-08-14 380.31 382.51 379.72 382.00 35,261 -0.67 -0.18
2025-08-13 377.86 383.01 377.63 382.67 47,082 +5.76 +1.53
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 388.23
On 2025-08-22		 373.75
On 2025-08-21		 6.79 1.78 385.63
On 2025-08-19		 373.75
On 2025-08-21		 -3.08 381.26
10D 388.23
On 2025-08-22		 371.29
On 2025-08-11		 16.93 4.56 385.63
On 2025-08-19		 373.75
On 2025-08-21		 -3.08 380.10
20D 388.23
On 2025-08-22		 357.76
On 2025-08-01		 13.07 3.49 378.48
On 2025-07-28		 357.76
On 2025-08-01		 -5.47 374.72
WTD 388.23
On 2025-08-22		 373.75
On 2025-08-21		 6.79 1.78 385.63
On 2025-08-19		 373.75
On 2025-08-21		 -3.08 381.26
MTD 388.23
On 2025-08-22		 357.76
On 2025-08-01		 18.52 5.01 385.63
On 2025-08-19		 373.75
On 2025-08-21		 -3.08 375.14
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
EWN

iShares MSCI Netherlands ETF

54.19 +1.11 +2.09 2,302
GNW

Genworth Financial Inc.

8.68 +0.27 +3.21 5,409,871
AHCO

AdaptHealth Corp.

9.61 +0.29 +3.11 1,382,606
XLI

Industrial Select Sector SPDR Fund

153.14 +2.46 +1.63 9,280,694
VCR

Vanguard Consumer Discretionary ETF

388.08 +12.16 +3.23 49,581