VCR: Vanguard Consumer Discretionary ETF

As of Thursday, July 10th, 2025

$ 369.66

+3.72 +1.02%

Open: 366.10
High: 370.42
Low: 366.10
Volume: 27,162
Previous Close on Wednesday, July 9th, 2025

$ 365.94

+2.42 +0.67%

Open: 364.73
High: 366.46
Low: 363.86
Volume: 27,668

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 366.10 370.42 366.10 369.66 27,162 +3.72 +1.02
2025-07-09 364.73 366.46 363.86 365.94 27,668 +2.42 +0.67
2025-07-08 365.41 365.72 363.16 363.52 27,981 -1.04 -0.29
2025-07-07 364.12 366.23 362.17 364.56 64,533 -4.93 -1.33
2025-07-03 368.53 370.15 368.11 369.49 32,769 +2.31 +0.63
2025-07-02 365.76 367.79 364.28 367.18 123,272 +3.12 +0.86
2025-07-01 358.71 365.70 358.27 364.06 65,075 +1.74 +0.48
2025-06-30 364.24 364.24 361.43 362.32 62,599 -2.03 -0.56
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 370.42
On 2025-07-10		 362.17
On 2025-07-07		 2.48 0.68 370.15
On 2025-07-03		 362.17
On 2025-07-07		 -2.16 366.63
10D 370.42
On 2025-07-10		 355.21
On 2025-06-26		 13.83 3.89 370.15
On 2025-07-03		 362.17
On 2025-07-07		 -2.16 365.01
20D 370.42
On 2025-07-10		 350.00
On 2025-06-20		 8.75 2.42 363.00
On 2025-06-11		 350.00
On 2025-06-20		 -3.58 360.04
WTD 370.42
On 2025-07-10		 362.17
On 2025-07-07		 0.17 0.05 366.23
On 2025-07-07		 363.16
On 2025-07-08		 -0.84 365.92
MTD 370.42
On 2025-07-10		 358.27
On 2025-07-01		 7.34 2.03 370.15
On 2025-07-03		 362.17
On 2025-07-07		 -2.16 366.34
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
VCR

Vanguard Consumer Discretionary ETF

369.66 +3.72 +1.02 27,162