VCR: Vanguard Consumer Discretionary ETF

As of Wednesday, April 16th, 2025

$ 304.05

-7.50 -2.41%

Open: 308.50
High: 310.43
Low: 299.91
Volume: 76,246
Previous Close on Tuesday, April 15th, 2025

$ 311.55

-2.26 -0.72%

Open: 312.73
High: 314.78
Low: 309.65
Volume: 78,312

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 308.50 310.43 299.91 304.05 76,246 -7.50 -2.41
2025-04-15 312.73 314.78 309.65 311.55 78,312 -2.26 -0.72
2025-04-14 317.36 317.81 309.78 313.81 138,878 +1.64 +0.53
2025-04-11 308.02 312.77 303.48 312.17 190,789 +2.06 +0.66
2025-04-10 313.97 314.05 300.72 310.11 115,013 -12.78 -3.96
2025-04-09 289.64 323.67 289.42 322.89 258,312 +32.47 +11.18
2025-04-08 309.41 310.62 286.55 290.42 173,416 -7.24 -2.43
2025-04-07 288.29 312.03 285.13 297.66 878,247 -3.07 -1.02
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 317.81
On 2025-04-14		 299.91
On 2025-04-16		 -18.84 -5.83 317.81
On 2025-04-14		 299.91
On 2025-04-16		 -5.63 310.34
10D 323.67
On 2025-04-09		 285.13
On 2025-04-07		 -31.74 -9.45 321.06
On 2025-04-03		 285.13
On 2025-04-07		 -11.19 307.72
20D 341.61
On 2025-03-25		 285.13
On 2025-04-07		 -22.04 -6.76 341.61
On 2025-03-25		 285.13
On 2025-04-07		 -16.53 320.02
WTD 317.81
On 2025-04-14		 299.91
On 2025-04-16		 -8.12 -2.60 317.81
On 2025-04-14		 299.91
On 2025-04-16		 -5.63 309.80
MTD 337.40
On 2025-04-02		 285.13
On 2025-04-07		 -21.46 -6.59 337.40
On 2025-04-02		 285.13
On 2025-04-07		 -15.49 311.84
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
EWG

iShares MSCI Germany ETF

37.22 +0.02 +0.05 2,621,240
EWA

iShares MSCI Australia ETF

23.42 +0.06 +0.26 1,106,098
FEX

First Trust Large Cap Core AlphaDEX Fund

95.63 -1.19 -1.23 37,081
BIV

Vanguard Intermediate-Term Bond ETF

76.16 +0.35 +0.46 2,522,555
VCR

Vanguard Consumer Discretionary ETF

304.05 -7.50 -2.41 76,246