VCR: Vanguard Consumer Discretionary ETF

As of Thursday, February 5th, 2026

$ 388.59

-8.92 -2.24%

Open: 392.60
High: 392.85
Low: 387.45
Volume: 48,748
Previous Close on Wednesday, February 4th, 2026

$ 397.51

-1.61 -0.40%

Open: 399.98
High: 401.66
Low: 395.05
Volume: 27,024

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-05 392.60 392.85 387.45 388.59 48,748 -8.92 -2.24
2026-02-04 399.98 401.66 395.05 397.51 27,024 -1.61 -0.40
2026-02-03 402.33 404.49 395.00 399.12 4,085 -2.81 -0.70
2026-02-02 397.91 403.24 397.09 401.93 4,179 +2.74 +0.69
2026-01-30 399.43 400.83 397.00 399.19 29,886 -0.82 -0.20
2026-01-29 403.62 403.69 397.01 400.01 49,931 -1.75 -0.44
2026-01-28 406.44 408.04 401.76 401.76 35,853 -3.14 -0.78
2026-01-27 405.13 405.77 402.34 404.90 30,848 +0.83 +0.21
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 404.49
On 2026-02-03		 387.45
On 2026-02-05		 -11.42 -2.85 404.49
On 2026-02-03		 387.45
On 2026-02-05		 -4.21 397.27
10D 408.04
On 2026-01-28		 387.45
On 2026-02-05		 -17.90 -4.40 408.04
On 2026-01-28		 387.45
On 2026-02-05		 -5.05 400.39
20D 414.28
On 2026-01-12		 387.45
On 2026-02-05		 -12.19 -3.04 414.28
On 2026-01-12		 387.45
On 2026-02-05		 -6.48 403.65
WTD 404.49
On 2026-02-03		 387.45
On 2026-02-05		 -10.60 -2.66 404.49
On 2026-02-03		 387.45
On 2026-02-05		 -4.21 396.79
MTD 404.49
On 2026-02-03		 387.45
On 2026-02-05		 -10.60 -2.66 404.49
On 2026-02-03		 387.45
On 2026-02-05		 -4.21 396.79
As of Thursday, February 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.37 -1.97 -0.64 4,415,681
KO

The Coca-Cola Company

78.51 +1.16 +1.50 21,490,647
PFE

Pfizer Inc.

26.49 -0.29 -1.08 71,802,425
VZ

Verizon Communications Inc.

47.10 +0.09 +0.19 42,788,467
VIX

CBOE Volatility Index

21.77 +3.13 +16.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,908.72 -592.58 -1.20 710,270,313
DJTA

Dow Jones Transportation Average

19,545.74 -169.82 -0.86 134,742,303
SPX

S&P 500 Index

6,798.40 -84.32 -1.23
OEX

S&P 100 Index

3,356.55 -47.70 -1.40
NDX

NASDAQ 100 Index

24,548.69 -342.55 -1.38
NYA

NYSE Composite Index

22,733.32 -242.30 -1.05
XAX

NYSE AMEX Composite Index

7,974.52 -250.40 -3.04
RUI

RUSSELL 1000 Index

3,706.97 -46.62 -1.24
RUT

Russell 2000 Index

2,577.65 -46.90 -1.79
RUA

Russell 3000 Index

3,863.57 -49.58 -1.27
VIX

CBOE Volatility Index

21.77 +3.13 +16.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.38 +0.91 +3.88
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.66 +1.29 +5.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.45 +1.83 +8.87
 
Recent
Ticker Last Chg %Chg Volume
TECL

Direxion Daily Technology Bull 3X ETF

96.11 -5.51 -5.42 2,460,902
QUAL

iShares Edge MSCI USA Quality Factor ETF

199.24 -2.38 -1.18 2,076,922
MDYG

SPDR S&P 400 Mid Cap Growth ETF

96.36 -0.13 -0.13 79,733
VCR

Vanguard Consumer Discretionary ETF

388.59 -8.92 -2.24 48,748