VCR: Vanguard Consumer Discretionary ETF

As of Friday, November 7th, 2025

$ 388.88

+1.15 +0.30%

Open: 386.57
High: 389.77
Low: 383.27
Volume: 27,310
Previous Close on Thursday, November 6th, 2025

$ 387.73

-9.69 -2.44%

Open: 395.70
High: 395.78
Low: 385.75
Volume: 35,183

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-07 386.57 389.77 383.27 388.88 27,310 +1.15 +0.30
2025-11-06 395.70 395.78 385.75 387.73 35,183 -9.69 -2.44
2025-11-05 394.46 398.18 391.31 397.42 31,412 +4.79 +1.22
2025-11-04 394.13 397.12 392.24 392.63 28,799 -6.70 -1.68
2025-11-03 399.65 400.32 398.36 399.33 53,216 +3.97 +1.00
2025-10-31 396.94 397.56 393.03 395.36 29,798 +10.10 +2.62
2025-10-30 388.27 391.29 385.26 385.26 32,534 -9.21 -2.33
2025-10-29 398.07 398.22 393.11 394.47 37,001 -4.20 -1.05
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 400.32
On 2025-11-03		 383.27
On 2025-11-07		 -6.48 -1.64 400.32
On 2025-11-03		 383.27
On 2025-11-07		 -4.26 393.20
10D 401.32
On 2025-10-28		 383.27
On 2025-11-07		 -4.18 -1.06 401.32
On 2025-10-28		 383.27
On 2025-11-07		 -4.50 393.82
20D 401.32
On 2025-10-28		 380.10
On 2025-10-14		 12.34 3.28 401.32
On 2025-10-28		 383.27
On 2025-11-07		 -4.50 391.61
WTD 400.32
On 2025-11-03		 383.27
On 2025-11-07		 -6.48 -1.64 400.32
On 2025-11-03		 383.27
On 2025-11-07		 -4.26 393.20
MTD 400.32
On 2025-11-03		 383.27
On 2025-11-07		 -6.48 -1.64 400.32
On 2025-11-03		 383.27
On 2025-11-07		 -4.26 393.20
As of Friday, November 7th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.27 +2.00 +0.66 4,766,238
KO

The Coca-Cola Company

70.55 +1.49 +2.16 25,092,907
PFE

Pfizer Inc.

24.43 -0.42 -1.69 117,730,333
VZ

Verizon Communications Inc.

40.03 +0.21 +0.53 28,351,059
VIX

CBOE Volatility Index

19.08 -0.52 -2.65
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,987.10 +74.80 +0.16 591,095,079
DJTA

Dow Jones Transportation Average

16,209.22 +252.60 +1.58 147,544,951
SPX

S&P 500 Index

6,728.80 +8.46 +0.13
OEX

S&P 100 Index

3,375.68 -5.33 -0.16
NDX

NASDAQ 100 Index

25,059.81 -70.23 -0.28
NYA

NYSE Composite Index

21,408.56 +120.02 +0.56
XAX

NYSE AMEX Composite Index

7,038.30 +145.16 +2.11
RUI

RUSSELL 1000 Index

3,672.01 +7.67 +0.21
RUT

Russell 2000 Index

2,432.82 +14.00 +0.58
RUA

Russell 3000 Index

3,818.93 +8.58 +0.23
VIX

CBOE Volatility Index

19.08 -0.52 -2.65
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.01 -0.17 -0.70
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.22 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.19 -0.21 -0.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,699.29 -29.10 -0.25
 
Recent
Ticker Last Chg %Chg Volume
VCR

Vanguard Consumer Discretionary ETF

388.88 +1.15 +0.30 27,310