VCR: Vanguard Consumer Discretionary ETF

As of Thursday, May 14th, 2026

$ 392.15

+0.32 +0.08%

Open: 393.10
High: 395.45
Low: 391.94
Volume: 54,374
Previous Close on Wednesday, May 13th, 2026

$ 391.83

+1.07 +0.27%

Open: 390.22
High: 393.14
Low: 387.66
Volume: 4,386

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-14 393.10 395.45 391.94 392.15 54,374 +0.32 +0.08
2026-05-13 390.22 393.14 387.66 391.83 4,386 +1.07 +0.27
2026-05-12 393.52 394.43 388.31 390.76 51,019 -3.78 -0.96
2026-05-11 395.86 396.52 392.68 394.54 36,093 -3.91 -0.98
2026-05-08 398.17 401.13 397.65 398.45 46,568 +0.86 +0.22
2026-05-07 400.18 400.92 395.57 397.59 58,258 -0.94 -0.24
2026-05-06 394.43 400.33 394.43 398.53 69,893 +6.35 +1.62
2026-05-05 392.80 394.55 392.00 392.18 67,238 +1.83 +0.47
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 401.13
On 2026-05-08		 387.66
On 2026-05-13		 -5.44 -1.37 401.13
On 2026-05-08		 387.66
On 2026-05-13		 -3.36 393.55
10D 401.13
On 2026-05-08		 387.66
On 2026-05-13		 -1.43 -0.36 401.13
On 2026-05-08		 387.66
On 2026-05-13		 -3.36 394.07
20D 403.36
On 2026-04-17		 386.26
On 2026-04-29		 2.97 0.76 403.36
On 2026-04-17		 386.26
On 2026-04-29		 -4.24 393.74
WTD 396.52
On 2026-05-11		 387.66
On 2026-05-13		 -6.30 -1.58 396.52
On 2026-05-11		 387.66
On 2026-05-13		 -2.23 392.32
MTD 401.13
On 2026-05-08		 387.66
On 2026-05-13		 -1.43 -0.36 401.13
On 2026-05-08		 387.66
On 2026-05-13		 -3.36 394.07
As of Thursday, May 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.54 -3.17 -1.08 4,485,408
KO

The Coca-Cola Company

80.45 +0.19 +0.24 10,113,692
PFE

Pfizer Inc.

25.75 -0.21 -0.81 23,996,881
VZ

Verizon Communications Inc.

47.06 -0.15 -0.32 16,557,467
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,063.46 +370.26 +0.75 503,741,620
DJTA

Dow Jones Transportation Average

20,057.41 +276.05 +1.40 136,226,777
SPX

S&P 500 Index

7,501.24 +56.99 +0.77
OEX

S&P 100 Index

3,742.91 +31.26 +0.84
NDX

NASDAQ 100 Index

29,580.30 +213.36 +0.73
NYA

NYSE Composite Index

23,101.85 +128.29 +0.56
XAX

NYSE AMEX Composite Index

9,118.44 -16.55 -0.18
RUI

RUSSELL 1000 Index

4,068.85 +30.64 +0.76
RUT

Russell 2000 Index

2,863.09 +19.15 +0.67
RUA

Russell 3000 Index

4,243.13 +31.79 +0.75
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.27 -1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.23 -0.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.86 -0.34 -1.60
 
Recent
Ticker Last Chg %Chg Volume
VCR

Vanguard Consumer Discretionary ETF

392.15 +0.32 +0.08 54,374