VCR: Vanguard Consumer Discretionary ETF

As of Tuesday, September 16th, 2025

$ 401.35

+2.18 +0.55%

Open: 400.07
High: 401.94
Low: 399.17
Volume: 40,856
Previous Close on Monday, September 15th, 2025

$ 399.17

+3.48 +0.88%

Open: 401.56
High: 401.87
Low: 397.46
Volume: 36,321

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-16 400.07 401.94 399.17 401.35 40,856 +2.18 +0.55
2025-09-15 401.56 401.87 397.46 399.17 36,321 +3.48 +0.88
2025-09-12 394.14 396.22 394.14 395.69 39,596 +0.76 +0.19
2025-09-11 388.75 395.15 388.75 394.93 37,140 +7.44 +1.92
2025-09-10 392.60 392.60 386.38 387.49 31,910 -4.84 -1.23
2025-09-09 392.98 392.98 390.16 392.33 27,758 -0.95 -0.24
2025-09-08 393.91 393.91 391.39 393.28 30,328 +1.08 +0.28
2025-09-05 393.70 396.12 390.36 392.20 36,766 +0.51 +0.13
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 401.94
On 2025-09-16		 386.38
On 2025-09-10		 9.02 2.30 392.60
On 2025-09-10		 392.60
On 2025-09-10		 0.00 395.73
10D 401.94
On 2025-09-16		 382.73
On 2025-09-03		 18.74 4.90 396.12
On 2025-09-05		 386.38
On 2025-09-10		 -2.46 393.22
20D 401.94
On 2025-09-16		 373.75
On 2025-08-21		 18.69 4.88 385.63
On 2025-08-19		 373.75
On 2025-08-21		 -3.08 389.00
WTD 401.94
On 2025-09-16		 397.46
On 2025-09-15		 5.66 1.43 401.87
On 2025-09-15		 401.87
On 2025-09-15		 0.00 400.26
MTD 401.94
On 2025-09-16		 379.93
On 2025-09-02		 15.49 4.01 396.12
On 2025-09-05		 386.38
On 2025-09-10		 -2.46 392.25
As of Tuesday, September 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.97 +6.19 +2.16 5,513,930
KO

The Coca-Cola Company

66.24 +0.03 +0.05 18,528,721
PFE

Pfizer Inc.

23.90 -0.07 -0.29 56,868,891
VZ

Verizon Communications Inc.

43.74 -0.13 -0.30 16,162,694
VIX

CBOE Volatility Index

16.36 +0.67 +4.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,757.90 -125.55 -0.27 440,824,571
DJTA

Dow Jones Transportation Average

15,648.03 +72.75 +0.47 168,854,975
SPX

S&P 500 Index

6,606.76 -8.52 -0.13
OEX

S&P 100 Index

3,297.75 -1.28 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,274.25 -19.53 -0.08
NYA

NYSE Composite Index

21,375.19 -19.40 -0.09
XAX

NYSE AMEX Composite Index

7,025.28 +37.33 +0.53
RUI

RUSSELL 1000 Index

3,616.83 -4.35 -0.12
RUT

Russell 2000 Index

2,403.03 -2.10 -0.09
RUA

Russell 3000 Index

3,762.00 -4.47 -0.12
VIX

CBOE Volatility Index

16.36 +0.67 +4.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.32 +0.27 +1.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.01 +0.27 +1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 +0.38 +2.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,233.06 -10.87 -0.10
 
Recent
Ticker Last Chg %Chg Volume
VCR

Vanguard Consumer Discretionary ETF

401.35 +2.18 +0.55 40,856